RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
博晖创新300318.SZ
最近收盘价4.712026-07-17
最近交易日2026-07-17
成交量（股）16,939,905
成交额（元）81,478,120
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.00 | 5.02 | 4.68 | 4.71 | 4.71 | qfq | 16,939,905 | 81,478,120 | -5.80% |
| 2026-07-16 | 4.81 | 5.04 | 4.80 | 5.00 | 5.00 | qfq | 16,320,795 | 80,685,380 | 2.88% |
| 2026-07-15 | 4.72 | 4.92 | 4.71 | 4.86 | 4.86 | qfq | 18,066,891 | 87,696,631 | 0.62% |
| 2026-07-14 | 4.55 | 4.99 | 4.51 | 4.83 | 4.83 | qfq | 26,571,805 | 126,992,510 | 5.69% |
| 2026-07-13 | 4.56 | 4.62 | 4.51 | 4.57 | 4.57 | qfq | 9,317,900 | 42,470,404 | 0.44% |
| 2026-07-10 | 4.41 | 4.63 | 4.32 | 4.55 | 4.55 | qfq | 11,705,484 | 53,162,501 | 3.17% |
| 2026-07-09 | 4.40 | 4.52 | 4.32 | 4.41 | 4.41 | qfq | 8,059,800 | 35,499,656 | 0.00% |
| 2026-07-08 | 4.39 | 4.48 | 4.31 | 4.41 | 4.41 | qfq | 7,550,998 | 33,197,174 | 0.00% |
| 2026-07-07 | 4.53 | 4.53 | 4.36 | 4.41 | 4.41 | qfq | 7,607,500 | 33,598,159 | -2.86% |
| 2026-07-06 | 4.52 | 4.64 | 4.52 | 4.54 | 4.54 | qfq | 7,469,100 | 34,105,987 | 0.00% |
| 2026-07-03 | 4.44 | 4.59 | 4.39 | 4.54 | 4.54 | qfq | 10,028,785 | 45,110,239 | 2.48% |
| 2026-07-02 | 4.38 | 4.59 | 4.37 | 4.43 | 4.43 | qfq | 11,185,000 | 50,146,675 | 0.23% |
| 2026-07-01 | 4.22 | 4.46 | 4.13 | 4.42 | 4.42 | qfq | 13,356,393 | 57,771,271 | 5.74% |
| 2026-06-30 | 4.25 | 4.33 | 4.15 | 4.18 | 4.18 | qfq | 9,555,100 | 40,166,011 | -2.56% |
| 2026-06-29 | 4.18 | 4.33 | 4.06 | 4.29 | 4.29 | qfq | 11,444,299 | 48,430,576 | 2.63% |
| 2026-06-26 | 4.35 | 4.37 | 4.16 | 4.18 | 4.18 | qfq | 6,725,900 | 28,388,392 | -3.69% |
| 2026-06-25 | 4.38 | 4.39 | 4.24 | 4.34 | 4.34 | qfq | 7,910,319 | 34,055,704 | -1.36% |
| 2026-06-24 | 4.58 | 4.63 | 4.39 | 4.40 | 4.40 | qfq | 8,062,419 | 36,069,913 | -3.93% |
| 2026-06-23 | 4.44 | 4.69 | 4.43 | 4.58 | 4.58 | qfq | 11,858,610 | 54,771,589 | 2.92% |
| 2026-06-22 | 4.42 | 4.46 | 4.26 | 4.45 | 4.45 | qfq | 7,630,300 | 33,116,935 | 0.00% |
| 2026-06-18 | 4.47 | 4.56 | 4.43 | 4.45 | 4.45 | qfq | 5,979,300 | 26,820,884 | -1.11% |
| 2026-06-17 | 4.53 | 4.55 | 4.43 | 4.50 | 4.50 | qfq | 6,954,188 | 31,136,961 | -1.32% |
| 2026-06-16 | 4.55 | 4.58 | 4.47 | 4.56 | 4.56 | qfq | 4,846,900 | 21,889,050 | -0.22% |
| 2026-06-15 | 4.65 | 4.75 | 4.53 | 4.57 | 4.57 | qfq | 7,610,684 | 35,128,576 | -1.51% |
| 2026-06-12 | 4.62 | 4.65 | 4.55 | 4.64 | 4.64 | qfq | 5,809,200 | 26,821,643 | 1.09% |
| 2026-06-11 | 4.59 | 4.66 | 4.52 | 4.59 | 4.59 | qfq | 6,657,192 | 30,518,511 | -1.08% |
| 2026-06-10 | 4.73 | 4.74 | 4.55 | 4.64 | 4.64 | qfq | 5,809,400 | 26,817,515 | -1.49% |
| 2026-06-09 | 4.72 | 4.79 | 4.65 | 4.71 | 4.71 | qfq | 5,166,400 | 24,373,764 | 0.21% |
| 2026-06-08 | 4.69 | 4.84 | 4.63 | 4.70 | 4.70 | qfq | 5,699,800 | 26,988,885 | -2.69% |
| 2026-06-05 | 4.75 | 4.91 | 4.75 | 4.83 | 4.83 | qfq | 6,021,100 | 29,043,310 | 1.26% |
| 2026-06-04 | 4.86 | 4.88 | 4.72 | 4.77 | 4.77 | qfq | 6,647,204 | 31,743,787 | -2.25% |
| 2026-06-03 | 4.97 | 4.99 | 4.84 | 4.88 | 4.88 | qfq | 6,733,300 | 32,862,382 | -2.20% |
| 2026-06-02 | 5.08 | 5.10 | 4.95 | 4.99 | 4.99 | qfq | 5,085,200 | 25,412,171 | -1.96% |
| 2026-06-01 | 5.01 | 5.13 | 4.98 | 5.09 | 5.09 | qfq | 7,076,100 | 35,933,760 | 0.20% |
| 2026-05-29 | 5.00 | 5.14 | 4.95 | 5.08 | 5.08 | qfq | 8,388,882 | 42,511,276 | 1.20% |
| 2026-05-28 | 4.97 | 5.26 | 4.93 | 5.02 | 5.02 | qfq | 10,063,902 | 51,042,877 | 1.41% |
| 2026-05-27 | 5.11 | 5.11 | 4.88 | 4.95 | 4.95 | qfq | 8,370,600 | 41,468,288 | -3.13% |
| 2026-05-26 | 5.15 | 5.17 | 5.05 | 5.11 | 5.11 | qfq | 5,704,300 | 29,042,929 | -1.54% |
| 2026-05-25 | 5.21 | 5.32 | 5.13 | 5.19 | 5.19 | qfq | 5,624,819 | 29,289,881 | 0.97% |
| 2026-05-22 | 5.08 | 5.16 | 5.06 | 5.14 | 5.14 | qfq | 4,412,397 | 22,569,776 | 1.38% |
| 2026-05-21 | 5.27 | 5.32 | 5.06 | 5.07 | 5.07 | qfq | 7,260,700 | 37,715,486 | -3.80% |
| 2026-05-20 | 5.41 | 5.41 | 5.20 | 5.27 | 5.27 | qfq | 7,811,900 | 41,196,290 | -2.59% |
| 2026-05-19 | 5.40 | 5.45 | 5.33 | 5.41 | 5.41 | qfq | 4,866,710 | 26,204,181 | 0.56% |
| 2026-05-18 | 5.35 | 5.44 | 5.33 | 5.38 | 5.38 | qfq | 4,622,492 | 24,819,569 | 0.94% |
| 2026-05-15 | 5.40 | 5.42 | 5.32 | 5.33 | 5.33 | qfq | 6,782,500 | 36,304,700 | -0.74% |
| 2026-05-14 | 5.59 | 5.60 | 5.36 | 5.37 | 5.37 | qfq | 9,296,602 | 50,538,346 | -3.76% |
| 2026-05-13 | 5.67 | 5.67 | 5.55 | 5.58 | 5.58 | qfq | 9,807,019 | 54,710,550 | -1.59% |
| 2026-05-12 | 5.91 | 5.91 | 5.64 | 5.67 | 5.67 | qfq | 13,815,584 | 79,077,594 | -4.06% |
| 2026-05-11 | 5.75 | 6.08 | 5.75 | 5.91 | 5.91 | qfq | 23,105,144 | 136,881,424 | 3.32% |
| 2026-05-08 | 5.56 | 5.85 | 5.53 | 5.72 | 5.72 | qfq | 12,172,710 | 69,680,263 | 3.62% |
| 2026-05-07 | 5.62 | 5.63 | 5.47 | 5.52 | 5.52 | qfq | 7,084,800 | 39,133,931 | -1.60% |
| 2026-05-06 | 5.62 | 5.68 | 5.59 | 5.61 | 5.61 | qfq | 4,638,553 | 26,070,787 | 0.18% |
| 2026-04-30 | 5.61 | 5.65 | 5.58 | 5.60 | 5.60 | qfq | 4,324,546 | 24,295,050 | -0.53% |
| 2026-04-29 | 5.52 | 5.65 | 5.48 | 5.63 | 5.63 | qfq | 6,551,053 | 36,631,591 | 1.26% |
| 2026-04-28 | 5.48 | 5.65 | 5.48 | 5.56 | 5.56 | qfq | 7,029,097 | 39,151,619 | 0.00% |
| 2026-04-27 | 5.46 | 5.57 | 5.29 | 5.56 | 5.56 | qfq | 8,665,990 | 46,887,390 | 0.18% |
| 2026-04-24 | 5.47 | 5.57 | 5.45 | 5.55 | 5.55 | qfq | 4,211,700 | 23,263,457 | 0.73% |
| 2026-04-23 | 5.58 | 5.62 | 5.50 | 5.51 | 5.51 | qfq | 6,307,751 | 34,930,683 | -1.96% |
| 2026-04-22 | 5.57 | 5.64 | 5.53 | 5.62 | 5.62 | qfq | 4,794,499 | 26,802,432 | 0.72% |
| 2026-04-21 | 5.61 | 5.66 | 5.54 | 5.58 | 5.58 | qfq | 6,670,590 | 37,198,980 | -0.89% |
| 2026-04-20 | 5.71 | 5.72 | 5.61 | 5.63 | 5.63 | qfq | 7,927,948 | 44,663,498 | -1.23% |
| 2026-04-17 | 5.81 | 5.82 | 5.66 | 5.70 | 5.70 | qfq | 9,762,499 | 55,761,085 | -2.56% |
| 2026-04-16 | 5.92 | 5.96 | 5.79 | 5.85 | 5.85 | qfq | 12,528,753 | 73,096,796 | -1.85% |
| 2026-04-15 | 5.88 | 6.35 | 5.88 | 5.96 | 5.96 | qfq | 16,769,540 | 100,542,708 | 1.88% |
| 2026-04-14 | 5.88 | 5.89 | 5.74 | 5.85 | 5.85 | qfq | 5,738,968 | 33,339,136 | 0.17% |
| 2026-04-13 | 5.88 | 5.89 | 5.79 | 5.84 | 5.84 | qfq | 8,571,600 | 49,931,287 | -1.35% |
| 2026-04-10 | 5.92 | 6.01 | 5.91 | 5.92 | 5.92 | qfq | 6,790,600 | 40,472,625 | 0.00% |
| 2026-04-09 | 6.06 | 6.11 | 5.88 | 5.92 | 5.92 | qfq | 9,651,400 | 57,578,725 | -2.79% |
| 2026-04-08 | 6.04 | 6.09 | 5.99 | 6.09 | 6.09 | qfq | 7,518,100 | 45,519,546 | 2.35% |
| 2026-04-07 | 5.81 | 6.00 | 5.73 | 5.95 | 5.95 | qfq | 6,667,300 | 39,448,030 | 2.59% |
| 2026-04-03 | 6.01 | 6.08 | 5.80 | 5.80 | 5.80 | qfq | 7,856,600 | 46,238,915 | -3.97% |
| 2026-04-02 | 6.03 | 6.18 | 6.00 | 6.04 | 6.04 | qfq | 12,054,690 | 73,181,379 | 0.17% |
| 2026-04-01 | 5.99 | 6.03 | 5.86 | 6.03 | 6.03 | qfq | 7,997,700 | 47,811,716 | 3.08% |
| 2026-03-31 | 5.96 | 6.03 | 5.85 | 5.85 | 5.85 | qfq | 5,471,300 | 32,485,373 | -1.85% |
| 2026-03-30 | 5.88 | 6.01 | 5.85 | 5.96 | 5.96 | qfq | 5,465,400 | 32,515,645 | 0.51% |
| 2026-03-27 | 5.72 | 5.93 | 5.68 | 5.93 | 5.93 | qfq | 6,584,000 | 38,586,758 | 3.13% |
| 2026-03-26 | 5.80 | 5.91 | 5.71 | 5.75 | 5.75 | qfq | 6,527,436 | 37,797,877 | -1.54% |
| 2026-03-25 | 5.94 | 5.94 | 5.80 | 5.84 | 5.84 | qfq | 6,708,100 | 39,186,391 | 0.17% |
| 2026-03-24 | 5.77 | 5.84 | 5.64 | 5.83 | 5.83 | qfq | 8,641,700 | 49,617,206 | 4.29% |
| 2026-03-23 | 5.82 | 5.88 | 5.53 | 5.59 | 5.59 | qfq | 13,157,592 | 74,856,612 | -5.57% |
| 2026-03-20 | 6.16 | 6.21 | 5.92 | 5.92 | 5.92 | qfq | 8,299,009 | 49,892,465 | -3.27% |
| 2026-03-19 | 6.24 | 6.30 | 6.09 | 6.12 | 6.12 | qfq | 6,893,800 | 42,585,514 | -2.70% |
| 2026-03-18 | 6.21 | 6.29 | 6.16 | 6.29 | 6.29 | qfq | 6,739,100 | 41,953,231 | 1.29% |
| 2026-03-17 | 6.27 | 6.34 | 6.20 | 6.21 | 6.21 | qfq | 6,840,800 | 42,936,914 | -1.11% |
| 2026-03-16 | 6.27 | 6.32 | 6.21 | 6.28 | 6.28 | qfq | 5,495,800 | 34,420,866 | 0.80% |
| 2026-03-13 | 6.23 | 6.30 | 6.20 | 6.23 | 6.23 | qfq | 6,736,857 | 42,135,898 | 0.00% |
| 2026-03-12 | 6.24 | 6.28 | 6.20 | 6.23 | 6.23 | qfq | 5,510,441 | 34,366,472 | -0.32% |
| 2026-03-11 | 6.31 | 6.32 | 6.24 | 6.25 | 6.25 | qfq | 5,966,600 | 37,329,155 | -0.95% |
| 2026-03-10 | 6.16 | 6.35 | 6.16 | 6.31 | 6.31 | qfq | 9,000,500 | 56,448,205 | 2.44% |
| 2026-03-09 | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | qfq | 7,525,696 | 46,266,432 | -0.65% |
| 2026-03-06 | 6.07 | 6.20 | 6.03 | 6.20 | 6.20 | qfq | 8,627,964 | 53,183,796 | 2.14% |
| 2026-03-05 | 6.08 | 6.14 | 6.03 | 6.07 | 6.07 | qfq | 7,640,540 | 46,506,098 | 0.66% |
| 2026-03-04 | 6.03 | 6.09 | 5.96 | 6.03 | 6.03 | qfq | 7,902,511 | 47,572,808 | -0.17% |
| 2026-03-03 | 6.21 | 6.24 | 6.04 | 6.04 | 6.04 | qfq | 10,939,861 | 67,035,188 | -2.11% |
| 2026-03-02 | 6.32 | 6.35 | 6.12 | 6.17 | 6.17 | qfq | 13,119,900 | 81,574,860 | -4.19% |
| 2026-02-27 | 6.43 | 6.44 | 6.35 | 6.44 | 6.44 | qfq | 7,503,125 | 48,005,233 | 0.31% |
| 2026-02-26 | 6.53 | 6.65 | 6.41 | 6.42 | 6.42 | qfq | 12,145,008 | 79,078,568 | -1.38% |
| 2026-02-25 | 6.46 | 6.57 | 6.42 | 6.51 | 6.51 | qfq | 10,565,100 | 68,743,896 | 0.77% |
| 2026-02-24 | 6.30 | 6.53 | 6.30 | 6.46 | 6.46 | qfq | 14,745,793 | 94,519,493 | 3.36% |
| 2026-02-13 | 6.32 | 6.36 | 6.25 | 6.25 | 6.25 | qfq | 8,597,600 | 54,108,483 | -0.32% |
| 2026-02-12 | 6.47 | 6.48 | 6.26 | 6.27 | 6.27 | qfq | 15,490,600 | 98,347,211 | -3.09% |
| 2026-02-11 | 6.58 | 6.60 | 6.47 | 6.47 | 6.47 | qfq | 10,893,600 | 71,017,683 | -1.67% |
| 2026-02-10 | 6.60 | 6.79 | 6.56 | 6.58 | 6.58 | qfq | 16,290,100 | 108,510,634 | -0.45% |
| 2026-02-09 | 6.46 | 6.73 | 6.43 | 6.61 | 6.61 | qfq | 23,260,700 | 153,191,431 | 2.80% |
| 2026-02-06 | 6.32 | 6.59 | 6.32 | 6.43 | 6.43 | qfq | 18,331,156 | 118,655,451 | 1.58% |
| 2026-02-05 | 6.38 | 6.48 | 6.33 | 6.33 | 6.33 | qfq | 13,463,908 | 86,215,779 | -1.09% |
| 2026-02-04 | 6.36 | 6.41 | 6.32 | 6.40 | 6.40 | qfq | 12,047,097 | 76,699,853 | 0.00% |
| 2026-02-03 | 6.38 | 6.41 | 6.26 | 6.40 | 6.40 | qfq | 15,559,893 | 98,608,524 | 2.24% |
| 2026-02-02 | 6.55 | 6.57 | 6.25 | 6.26 | 6.26 | qfq | 25,827,646 | 165,086,249 | -5.58% |
| 2026-01-30 | 6.85 | 7.16 | 6.57 | 6.63 | 6.63 | qfq | 38,163,646 | 259,114,736 | -4.05% |
| 2026-01-29 | 7.12 | 7.38 | 6.84 | 6.91 | 6.91 | qfq | 47,154,999 | 329,967,538 | -4.95% |
| 2026-01-28 | 7.50 | 7.69 | 7.20 | 7.27 | 7.27 | qfq | 64,602,406 | 477,663,680 | -4.97% |
| 2026-01-27 | 7.00 | 8.17 | 6.72 | 7.65 | 7.65 | qfq | 96,219,597 | 713,666,263 | 6.40% |
| 2026-01-26 | 6.59 | 7.32 | 6.57 | 7.19 | 7.19 | qfq | 70,028,575 | 493,251,019 | 10.62% |
| 2026-01-23 | 6.60 | 6.60 | 6.31 | 6.50 | 6.50 | qfq | 23,473,004 | 150,800,994 | -2.55% |
| 2026-01-22 | 6.62 | 6.68 | 6.61 | 6.67 | 6.67 | qfq | 10,208,300 | 67,875,157 | 0.60% |
| 2026-01-21 | 6.55 | 6.72 | 6.52 | 6.63 | 6.63 | qfq | 11,851,329 | 78,638,315 | 0.76% |
| 2026-01-20 | 6.67 | 6.71 | 6.54 | 6.58 | 6.58 | qfq | 12,144,087 | 80,382,058 | -1.35% |
| 2026-01-19 | 6.58 | 6.72 | 6.53 | 6.67 | 6.67 | qfq | 15,539,400 | 103,471,698 | 2.14% |
| 2026-01-16 | 6.67 | 6.73 | 6.53 | 6.53 | 6.53 | qfq | 14,089,300 | 92,876,680 | -1.66% |
| 2026-01-15 | 6.83 | 6.83 | 6.61 | 6.64 | 6.64 | qfq | 22,049,012 | 147,151,626 | -3.49% |
| 2026-01-14 | 6.87 | 7.15 | 6.72 | 6.88 | 6.88 | qfq | 38,894,793 | 268,885,563 | 0.15% |
| 2026-01-13 | 6.72 | 7.09 | 6.61 | 6.87 | 6.87 | qfq | 43,893,661 | 302,506,405 | 3.15% |
| 2026-01-12 | 6.71 | 6.74 | 6.58 | 6.66 | 6.66 | qfq | 17,654,141 | 117,484,512 | 0.00% |
| 2026-01-09 | 6.54 | 6.68 | 6.48 | 6.66 | 6.66 | qfq | 19,281,300 | 127,145,993 | 2.30% |
| 2026-01-08 | 6.44 | 6.59 | 6.42 | 6.51 | 6.51 | qfq | 12,296,400 | 79,985,160 | 1.24% |
| 2026-01-07 | 6.53 | 6.63 | 6.41 | 6.43 | 6.43 | qfq | 13,589,900 | 88,267,347 | -1.53% |
| 2026-01-06 | 6.50 | 6.54 | 6.45 | 6.53 | 6.53 | qfq | 11,977,200 | 77,798,458 | 0.46% |
| 2026-01-05 | 6.24 | 6.50 | 6.20 | 6.50 | 6.50 | qfq | 15,887,578 | 102,098,666 | 3.67% |
| 2025-12-31 | 6.26 | 6.30 | 6.18 | 6.27 | 6.27 | qfq | 9,243,047 | 57,767,935 | 0.48% |
| 2025-12-30 | 6.32 | 6.34 | 6.23 | 6.24 | 6.24 | qfq | 8,976,115 | 56,302,350 | -1.27% |
| 2025-12-29 | 6.40 | 6.44 | 6.30 | 6.32 | 6.32 | qfq | 10,111,500 | 64,140,664 | -1.56% |
| 2025-12-26 | 6.37 | 6.44 | 6.35 | 6.42 | 6.42 | qfq | 11,707,988 | 74,958,455 | 0.31% |
| 2025-12-25 | 6.38 | 6.44 | 6.30 | 6.40 | 6.40 | qfq | 12,865,997 | 81,835,515 | 0.63% |
| 2025-12-24 | 6.35 | 6.51 | 6.31 | 6.36 | 6.36 | qfq | 17,825,280 | 113,665,910 | 1.60% |
| 2025-12-23 | 6.40 | 6.41 | 6.23 | 6.26 | 6.26 | qfq | 13,058,913 | 82,167,579 | -2.19% |
| 2025-12-22 | 6.40 | 6.44 | 6.30 | 6.40 | 6.40 | qfq | 10,492,800 | 66,875,832 | -0.16% |
| 2025-12-19 | 6.32 | 6.41 | 6.26 | 6.41 | 6.41 | qfq | 12,542,864 | 79,715,492 | 1.91% |
| 2025-12-18 | 6.24 | 6.37 | 6.19 | 6.29 | 6.29 | qfq | 11,386,800 | 71,904,713 | 0.80% |
| 2025-12-17 | 6.25 | 6.30 | 6.12 | 6.24 | 6.24 | qfq | 10,334,300 | 64,176,483 | -0.16% |
| 2025-12-16 | 6.35 | 6.37 | 6.22 | 6.25 | 6.25 | qfq | 10,317,600 | 64,747,573 | -1.26% |
| 2025-12-15 | 6.29 | 6.41 | 6.25 | 6.33 | 6.33 | qfq | 11,765,400 | 74,670,170 | 0.00% |
| 2025-12-12 | 6.38 | 6.38 | 6.27 | 6.33 | 6.33 | qfq | 13,720,600 | 86,894,828 | 0.00% |
| 2025-12-11 | 6.46 | 6.53 | 6.32 | 6.33 | 6.33 | qfq | 15,404,600 | 98,505,004 | -2.16% |
| 2025-12-10 | 6.60 | 6.63 | 6.44 | 6.47 | 6.47 | qfq | 14,929,700 | 96,911,186 | -1.97% |
| 2025-12-09 | 6.72 | 6.78 | 6.58 | 6.60 | 6.60 | qfq | 17,610,281 | 116,760,349 | -2.65% |
| 2025-12-08 | 6.81 | 6.90 | 6.75 | 6.78 | 6.78 | qfq | 16,716,000 | 113,750,136 | -0.59% |
| 2025-12-05 | 6.78 | 6.95 | 6.69 | 6.82 | 6.82 | qfq | 14,743,898 | 100,047,870 | 0.59% |
| 2025-12-04 | 6.90 | 6.97 | 6.76 | 6.78 | 6.78 | qfq | 22,070,700 | 151,056,860 | -2.02% |
| 2025-12-03 | 7.10 | 7.14 | 6.90 | 6.92 | 6.92 | qfq | 23,486,400 | 163,868,183 | -3.08% |
| 2025-12-02 | 7.07 | 7.17 | 6.87 | 7.14 | 7.14 | qfq | 27,815,503 | 196,041,229 | 0.85% |
| 2025-12-01 | 6.96 | 7.17 | 6.89 | 7.08 | 7.08 | qfq | 24,724,826 | 174,896,117 | 1.29% |
| 2025-11-28 | 6.89 | 7.03 | 6.75 | 6.99 | 6.99 | qfq | 25,116,893 | 173,251,140 | 1.45% |
| 2025-11-27 | 6.96 | 7.05 | 6.80 | 6.89 | 6.89 | qfq | 32,781,489 | 226,655,423 | -2.27% |
| 2025-11-26 | 6.88 | 7.35 | 6.80 | 7.05 | 7.05 | qfq | 47,534,030 | 338,462,444 | 3.07% |
| 2025-11-25 | 6.60 | 6.95 | 6.55 | 6.84 | 6.84 | qfq | 37,364,269 | 253,037,361 | 3.32% |
| 2025-11-24 | 6.61 | 6.69 | 6.46 | 6.62 | 6.62 | qfq | 29,940,083 | 197,119,657 | 0.61% |
| 2025-11-21 | 6.75 | 7.00 | 6.49 | 6.58 | 6.58 | qfq | 43,818,736 | 293,659,731 | -2.95% |
| 2025-11-20 | 7.52 | 7.52 | 6.72 | 6.78 | 6.78 | qfq | 61,392,395 | 429,346,565 | -10.67% |
| 2025-11-19 | 8.00 | 8.10 | 7.47 | 7.59 | 7.59 | qfq | 47,457,577 | 361,370,857 | -3.80% |
| 2025-11-18 | 7.83 | 8.01 | 7.50 | 7.89 | 7.89 | qfq | 63,173,873 | 489,486,700 | -1.38% |
| 2025-11-17 | 7.48 | 8.06 | 7.42 | 8.00 | 8.00 | qfq | 82,428,573 | 639,601,443 | 2.56% |
| 2025-11-14 | 7.71 | 8.20 | 7.61 | 7.80 | 7.80 | qfq | 100,924,877 | 791,557,662 | -4.53% |
| 2025-11-13 | 7.62 | 8.63 | 7.41 | 8.17 | 8.17 | qfq | 140,918,869 | 1,115,923,118 | 13.47% |
| 2025-11-12 | 6.04 | 7.20 | 6.02 | 7.20 | 7.20 | qfq | 65,130,544 | 458,213,788 | 20.00% |
| 2025-11-11 | 5.99 | 6.00 | 5.89 | 6.00 | 6.00 | qfq | 7,379,161 | 43,958,867 | 1.01% |
| 2025-11-10 | 5.84 | 6.00 | 5.83 | 5.94 | 5.94 | qfq | 8,906,448 | 52,993,008 | 1.71% |
| 2025-11-07 | 5.83 | 5.88 | 5.79 | 5.84 | 5.84 | qfq | 4,438,672 | 25,924,716 | 0.17% |
| 2025-11-06 | 5.85 | 5.87 | 5.81 | 5.83 | 5.83 | qfq | 4,303,700 | 25,085,040 | -0.85% |
| 2025-11-05 | 5.82 | 5.89 | 5.79 | 5.88 | 5.88 | qfq | 5,281,700 | 30,954,589 | 0.34% |
| 2025-11-04 | 5.81 | 5.87 | 5.75 | 5.86 | 5.86 | qfq | 7,143,897 | 41,595,141 | 0.69% |
| 2025-11-03 | 5.78 | 5.82 | 5.71 | 5.82 | 5.82 | qfq | 6,189,875 | 35,777,611 | 1.04% |
| 2025-10-31 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | qfq | 7,419,000 | 42,431,745 | 2.13% |
| 2025-10-30 | 5.68 | 5.73 | 5.62 | 5.64 | 5.64 | qfq | 5,189,579 | 29,461,154 | -1.05% |
| 2025-10-29 | 5.72 | 5.73 | 5.65 | 5.70 | 5.70 | qfq | 4,726,489 | 26,917,167 | -0.52% |
| 2025-10-28 | 5.70 | 5.75 | 5.66 | 5.73 | 5.73 | qfq | 4,988,792 | 28,536,333 | 0.53% |
| 2025-10-27 | 5.74 | 5.78 | 5.67 | 5.70 | 5.70 | qfq | 6,114,091 | 34,869,537 | -0.87% |
| 2025-10-24 | 5.74 | 5.78 | 5.70 | 5.75 | 5.75 | qfq | 4,121,100 | 23,673,422 | 0.00% |
| 2025-10-23 | 5.72 | 5.77 | 5.68 | 5.75 | 5.75 | qfq | 5,516,100 | 31,532,890 | 0.17% |
| 2025-10-22 | 5.69 | 5.77 | 5.67 | 5.74 | 5.74 | qfq | 4,778,600 | 27,427,218 | 0.70% |
| 2025-10-21 | 5.62 | 5.70 | 5.59 | 5.70 | 5.70 | qfq | 4,325,600 | 24,479,715 | 1.42% |
| 2025-10-20 | 5.62 | 5.62 | 5.55 | 5.62 | 5.62 | qfq | 5,755,789 | 32,211,488 | 1.26% |
| 2025-10-17 | 5.60 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 5,403,190 | 30,183,417 | -1.07% |
| 2025-10-16 | 5.55 | 5.61 | 5.52 | 5.61 | 5.61 | qfq | 4,914,079 | 27,390,556 | 0.90% |
| 2025-10-15 | 5.53 | 5.62 | 5.51 | 5.56 | 5.56 | qfq | 4,524,855 | 25,213,956 | 0.54% |
| 2025-10-14 | 5.56 | 5.59 | 5.51 | 5.53 | 5.53 | qfq | 5,380,578 | 29,854,693 | 0.18% |
| 2025-10-13 | 5.51 | 5.53 | 5.29 | 5.52 | 5.52 | qfq | 6,031,800 | 32,957,376 | -1.08% |
| 2025-10-10 | 5.55 | 5.61 | 5.53 | 5.58 | 5.58 | qfq | 4,300,000 | 23,986,546 | 0.36% |
| 2025-10-09 | 5.62 | 5.66 | 5.53 | 5.56 | 5.56 | qfq | 6,463,919 | 35,948,750 | -1.07% |
| 2025-09-30 | 5.61 | 5.63 | 5.56 | 5.62 | 5.62 | qfq | 3,943,600 | 22,097,467 | 0.72% |
| 2025-09-29 | 5.57 | 5.60 | 5.47 | 5.58 | 5.58 | qfq | 3,860,299 | 21,422,379 | 0.00% |
| 2025-09-26 | 5.57 | 5.62 | 5.54 | 5.58 | 5.58 | qfq | 4,581,398 | 25,570,362 | -0.36% |
| 2025-09-25 | 5.69 | 5.70 | 5.57 | 5.60 | 5.60 | qfq | 5,504,697 | 30,973,426 | -1.23% |
| 2025-09-24 | 5.66 | 5.69 | 5.56 | 5.67 | 5.67 | qfq | 5,241,795 | 29,623,725 | 1.25% |
| 2025-09-23 | 5.69 | 5.70 | 5.48 | 5.60 | 5.60 | qfq | 7,168,600 | 39,809,653 | -1.58% |
| 2025-09-22 | 5.69 | 5.76 | 5.68 | 5.69 | 5.69 | qfq | 4,931,500 | 28,163,612 | -0.18% |
| 2025-09-19 | 5.76 | 5.80 | 5.67 | 5.70 | 5.70 | qfq | 7,051,139 | 40,256,129 | -1.38% |
| 2025-09-18 | 5.89 | 5.91 | 5.75 | 5.78 | 5.78 | qfq | 7,110,300 | 41,528,342 | -1.53% |
| 2025-09-17 | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | qfq | 4,497,400 | 26,411,494 | -1.01% |
| 2025-09-16 | 5.87 | 5.95 | 5.82 | 5.93 | 5.93 | qfq | 5,496,698 | 32,381,256 | 1.02% |
| 2025-09-15 | 5.89 | 5.90 | 5.83 | 5.87 | 5.87 | qfq | 4,319,655 | 25,304,623 | -0.17% |
| 2025-09-12 | 5.94 | 5.95 | 5.84 | 5.88 | 5.88 | qfq | 5,218,449 | 30,735,599 | -0.84% |
| 2025-09-11 | 5.91 | 5.93 | 5.76 | 5.93 | 5.93 | qfq | 5,625,064 | 32,955,503 | 0.85% |
| 2025-09-10 | 5.95 | 5.96 | 5.87 | 5.88 | 5.88 | qfq | 4,595,491 | 27,127,469 | -0.17% |
| 2025-09-09 | 6.01 | 6.01 | 5.87 | 5.89 | 5.89 | qfq | 7,640,798 | 45,248,334 | -1.67% |
| 2025-09-08 | 5.87 | 5.99 | 5.85 | 5.99 | 5.99 | qfq | 8,470,289 | 50,416,981 | 2.22% |
| 2025-09-05 | 5.82 | 5.89 | 5.70 | 5.86 | 5.86 | qfq | 7,926,900 | 45,938,278 | 0.69% |
| 2025-09-04 | 5.79 | 5.89 | 5.73 | 5.82 | 5.82 | qfq | 9,278,834 | 54,088,293 | 0.34% |
| 2025-09-03 | 5.88 | 6.04 | 5.77 | 5.80 | 5.80 | qfq | 8,572,795 | 50,317,399 | -1.19% |
| 2025-09-02 | 5.98 | 6.00 | 5.81 | 5.87 | 5.87 | qfq | 10,388,693 | 61,025,331 | -1.84% |
| 2025-09-01 | 5.92 | 6.01 | 5.86 | 5.98 | 5.98 | qfq | 7,176,302 | 42,732,776 | 1.18% |
| 2025-08-29 | 5.94 | 6.03 | 5.89 | 5.91 | 5.91 | qfq | 10,077,700 | 59,989,450 | -1.34% |
| 2025-08-28 | 6.14 | 6.21 | 5.77 | 5.99 | 5.99 | qfq | 21,731,015 | 129,933,113 | -3.23% |
| 2025-08-27 | 6.44 | 6.47 | 6.18 | 6.19 | 6.19 | qfq | 14,995,500 | 94,811,828 | -3.73% |
| 2025-08-26 | 6.40 | 6.50 | 6.36 | 6.43 | 6.43 | qfq | 12,115,281 | 77,989,113 | 0.63% |
| 2025-08-25 | 6.39 | 6.43 | 6.32 | 6.39 | 6.39 | qfq | 12,989,100 | 82,864,767 | 0.16% |
| 2025-08-22 | 6.45 | 6.46 | 6.35 | 6.38 | 6.38 | qfq | 10,755,821 | 68,586,185 | -1.09% |
| 2025-08-21 | 6.41 | 6.48 | 6.39 | 6.45 | 6.45 | qfq | 11,231,800 | 72,187,387 | 0.62% |
| 2025-08-20 | 6.39 | 6.43 | 6.31 | 6.41 | 6.41 | qfq | 10,242,564 | 65,230,932 | 0.00% |
| 2025-08-19 | 6.38 | 6.49 | 6.36 | 6.41 | 6.41 | qfq | 11,123,665 | 71,424,020 | 0.63% |
| 2025-08-18 | 6.38 | 6.45 | 6.33 | 6.37 | 6.37 | qfq | 11,327,200 | 72,334,785 | 0.31% |
| 2025-08-15 | 6.33 | 6.39 | 6.28 | 6.35 | 6.35 | qfq | 7,725,955 | 48,985,890 | 0.79% |
| 2025-08-14 | 6.50 | 6.50 | 6.29 | 6.30 | 6.30 | qfq | 12,990,398 | 82,761,548 | -2.48% |
| 2025-08-13 | 6.46 | 6.50 | 6.40 | 6.46 | 6.46 | qfq | 8,590,604 | 55,394,808 | -0.31% |
| 2025-08-12 | 6.55 | 6.62 | 6.45 | 6.48 | 6.48 | qfq | 7,791,700 | 50,746,975 | -0.77% |
| 2025-08-11 | 6.46 | 6.54 | 6.43 | 6.53 | 6.53 | qfq | 8,665,392 | 56,289,731 | 1.08% |
| 2025-08-08 | 6.43 | 6.55 | 6.38 | 6.46 | 6.46 | qfq | 11,354,900 | 73,417,191 | 0.00% |
| 2025-08-07 | 6.43 | 6.57 | 6.40 | 6.46 | 6.46 | qfq | 11,904,904 | 77,139,254 | 0.62% |
| 2025-08-06 | 6.53 | 6.58 | 6.38 | 6.42 | 6.42 | qfq | 13,474,800 | 86,830,800 | -1.98% |
| 2025-08-05 | 6.57 | 6.68 | 6.52 | 6.55 | 6.55 | qfq | 17,748,900 | 116,799,623 | -0.30% |
| 2025-08-04 | 6.44 | 6.70 | 6.31 | 6.57 | 6.57 | qfq | 24,370,016 | 158,570,016 | 1.70% |
| 2025-08-01 | 6.38 | 6.56 | 6.38 | 6.46 | 6.46 | qfq | 10,722,315 | 69,431,573 | 0.94% |
| 2025-07-31 | 6.45 | 6.50 | 6.37 | 6.40 | 6.40 | qfq | 13,189,720 | 84,944,682 | -0.62% |
| 2025-07-30 | 6.42 | 6.50 | 6.36 | 6.44 | 6.44 | qfq | 13,487,500 | 86,778,787 | 0.00% |
| 2025-07-29 | 6.45 | 6.49 | 6.31 | 6.44 | 6.44 | qfq | 14,195,500 | 90,782,396 | 1.42% |
| 2025-07-28 | 6.38 | 6.48 | 6.34 | 6.35 | 6.35 | qfq | 11,317,234 | 72,335,796 | -0.31% |
| 2025-07-25 | 6.40 | 6.47 | 6.33 | 6.37 | 6.37 | qfq | 14,212,100 | 90,856,332 | -0.47% |
| 2025-07-24 | 6.20 | 6.43 | 6.18 | 6.40 | 6.40 | qfq | 20,051,182 | 126,964,549 | 3.90% |
| 2025-07-23 | 6.18 | 6.24 | 6.14 | 6.16 | 6.16 | qfq | 9,486,598 | 58,678,205 | -0.48% |
| 2025-07-22 | 6.28 | 6.30 | 6.17 | 6.19 | 6.19 | qfq | 9,735,700 | 60,543,782 | -1.43% |
| 2025-07-21 | 6.27 | 6.32 | 6.22 | 6.28 | 6.28 | qfq | 9,899,595 | 62,137,951 | 0.48% |
| 2025-07-18 | 6.26 | 6.30 | 6.16 | 6.25 | 6.25 | qfq | 7,947,887 | 49,316,356 | 0.16% |
| 2025-07-17 | 6.18 | 6.26 | 6.16 | 6.24 | 6.24 | qfq | 8,064,302 | 50,187,796 | 0.65% |
| 2025-07-16 | 6.13 | 6.20 | 6.10 | 6.20 | 6.20 | qfq | 8,203,400 | 50,520,156 | 1.14% |
| 2025-07-15 | 6.22 | 6.24 | 6.08 | 6.13 | 6.13 | qfq | 11,574,600 | 71,076,675 | -1.76% |
| 2025-07-14 | 6.24 | 6.29 | 6.19 | 6.24 | 6.24 | qfq | 10,281,400 | 64,027,235 | 0.32% |
| 2025-07-11 | 6.21 | 6.33 | 6.19 | 6.22 | 6.22 | qfq | 15,330,400 | 95,564,570 | -0.64% |
| 2025-07-10 | 6.22 | 6.47 | 6.17 | 6.26 | 6.26 | qfq | 27,380,321 | 173,452,793 | 0.48% |
| 2025-07-09 | 6.31 | 6.31 | 6.17 | 6.23 | 6.23 | qfq | 26,976,026 | 167,773,320 | -1.89% |
| 2025-07-08 | 5.99 | 6.49 | 5.96 | 6.35 | 6.35 | qfq | 41,418,885 | 260,720,189 | 6.37% |
| 2025-07-07 | 5.99 | 6.07 | 5.94 | 5.97 | 5.97 | qfq | 6,770,116 | 40,596,347 | 0.00% |
| 2025-07-04 | 5.99 | 6.03 | 5.95 | 5.97 | 5.97 | qfq | 6,195,626 | 37,027,798 | -0.50% |
| 2025-07-03 | 5.94 | 6.01 | 5.92 | 6.00 | 6.00 | qfq | 8,127,813 | 48,607,094 | 1.01% |
| 2025-07-02 | 5.98 | 5.99 | 5.90 | 5.94 | 5.94 | qfq | 7,806,200 | 46,355,571 | -0.50% |
| 2025-07-01 | 5.90 | 5.97 | 5.87 | 5.97 | 5.97 | qfq | 10,004,604 | 59,308,064 | 1.36% |
| 2025-06-30 | 5.88 | 5.90 | 5.81 | 5.89 | 5.89 | qfq | 6,703,200 | 39,325,131 | 0.86% |
| 2025-06-27 | 5.83 | 5.89 | 5.81 | 5.84 | 5.84 | qfq | 6,039,226 | 35,325,559 | 0.00% |
| 2025-06-26 | 5.85 | 5.88 | 5.81 | 5.84 | 5.84 | qfq | 5,991,000 | 35,005,879 | -0.51% |
| 2025-06-25 | 5.88 | 5.89 | 5.80 | 5.87 | 5.87 | qfq | 7,324,000 | 42,792,596 | 0.00% |
| 2025-06-24 | 5.77 | 5.88 | 5.77 | 5.87 | 5.87 | qfq | 7,663,400 | 44,763,696 | 1.21% |
| 2025-06-23 | 5.70 | 5.81 | 5.64 | 5.80 | 5.80 | qfq | 5,656,526 | 32,463,517 | 1.93% |
| 2025-06-20 | 5.69 | 5.75 | 5.68 | 5.69 | 5.69 | qfq | 4,686,900 | 26,765,595 | 0.18% |
| 2025-06-19 | 5.78 | 5.81 | 5.67 | 5.68 | 5.68 | qfq | 7,984,000 | 45,722,317 | -2.07% |
| 2025-06-18 | 5.93 | 5.95 | 5.77 | 5.80 | 5.80 | qfq | 11,578,500 | 67,375,310 | -2.68% |
| 2025-06-17 | 5.99 | 6.07 | 5.94 | 5.96 | 5.96 | qfq | 11,811,900 | 70,717,786 | 0.00% |
| 2025-06-16 | 5.98 | 6.02 | 5.92 | 5.96 | 5.96 | qfq | 7,610,679 | 45,423,443 | -0.33% |
| 2025-06-13 | 6.08 | 6.15 | 5.96 | 5.98 | 5.98 | qfq | 12,851,073 | 77,491,486 | -2.13% |
| 2025-06-12 | 6.10 | 6.15 | 6.04 | 6.11 | 6.11 | qfq | 8,436,491 | 51,462,501 | 0.49% |
| 2025-06-11 | 6.14 | 6.21 | 6.07 | 6.08 | 6.08 | qfq | 11,849,379 | 72,597,761 | -0.98% |
| 2025-06-10 | 6.12 | 6.30 | 6.00 | 6.14 | 6.14 | qfq | 21,866,391 | 134,432,608 | 1.32% |
| 2025-06-09 | 5.98 | 6.08 | 5.95 | 6.06 | 6.06 | qfq | 12,484,900 | 75,375,122 | 1.68% |
| 2025-06-06 | 5.96 | 6.02 | 5.91 | 5.96 | 5.96 | qfq | 8,437,000 | 50,226,811 | 0.17% |
| 2025-06-05 | 6.00 | 6.04 | 5.91 | 5.95 | 5.95 | qfq | 10,077,465 | 59,928,651 | -0.83% |
| 2025-06-04 | 6.04 | 6.06 | 5.95 | 6.00 | 6.00 | qfq | 10,774,900 | 64,424,973 | -0.50% |
| 2025-06-03 | 5.83 | 6.04 | 5.81 | 6.03 | 6.03 | qfq | 16,988,086 | 101,689,846 | 2.55% |
| 2025-05-30 | 5.94 | 5.98 | 5.84 | 5.88 | 5.88 | qfq | 11,761,100 | 69,571,060 | -0.84% |
| 2025-05-29 | 5.78 | 5.93 | 5.75 | 5.93 | 5.93 | qfq | 12,784,000 | 75,370,251 | 2.07% |
| 2025-05-28 | 5.80 | 5.94 | 5.76 | 5.81 | 5.81 | qfq | 11,307,698 | 66,072,701 | 0.00% |
| 2025-05-27 | 5.69 | 5.82 | 5.67 | 5.81 | 5.81 | qfq | 10,142,600 | 58,538,758 | 1.40% |
| 2025-05-26 | 5.77 | 5.79 | 5.63 | 5.73 | 5.73 | qfq | 9,148,800 | 52,120,178 | -0.52% |
| 2025-05-23 | 5.78 | 5.90 | 5.76 | 5.76 | 5.76 | qfq | 10,395,400 | 60,690,907 | -0.35% |
| 2025-05-22 | 5.90 | 5.93 | 5.78 | 5.78 | 5.78 | qfq | 11,213,900 | 65,374,244 | -2.69% |
| 2025-05-21 | 5.91 | 6.02 | 5.90 | 5.94 | 5.94 | qfq | 12,122,300 | 72,195,036 | 0.00% |
| 2025-05-20 | 5.85 | 6.00 | 5.85 | 5.94 | 5.94 | qfq | 14,822,684 | 88,152,568 | 1.54% |
| 2025-05-19 | 5.85 | 5.88 | 5.78 | 5.85 | 5.85 | qfq | 7,531,584 | 43,886,349 | 0.00% |
| 2025-05-16 | 5.82 | 5.86 | 5.76 | 5.85 | 5.85 | qfq | 9,068,840 | 52,659,855 | 0.86% |
| 2025-05-15 | 5.85 | 5.89 | 5.78 | 5.80 | 5.80 | qfq | 8,104,702 | 47,166,563 | -1.02% |
| 2025-05-14 | 5.83 | 5.90 | 5.78 | 5.86 | 5.86 | qfq | 9,154,627 | 53,445,848 | -0.17% |
| 2025-05-13 | 5.91 | 5.91 | 5.80 | 5.87 | 5.87 | qfq | 9,320,198 | 54,535,387 | 0.86% |
| 2025-05-12 | 5.83 | 5.87 | 5.75 | 5.82 | 5.82 | qfq | 9,981,398 | 57,970,757 | -0.17% |
| 2025-05-09 | 5.94 | 5.94 | 5.81 | 5.83 | 5.83 | qfq | 10,151,075 | 59,327,390 | -1.52% |
| 2025-05-08 | 5.95 | 6.00 | 5.89 | 5.92 | 5.92 | qfq | 12,758,675 | 75,727,517 | -0.17% |
| 2025-05-07 | 5.96 | 6.01 | 5.86 | 5.93 | 5.93 | qfq | 13,550,206 | 80,268,525 | 0.17% |
| 2025-05-06 | 5.83 | 5.93 | 5.80 | 5.92 | 5.92 | qfq | 11,683,008 | 68,901,264 | 2.25% |
| 2025-04-30 | 5.77 | 5.89 | 5.74 | 5.79 | 5.79 | qfq | 10,100,700 | 58,800,209 | 0.87% |
| 2025-04-29 | 5.75 | 5.84 | 5.72 | 5.74 | 5.74 | qfq | 13,362,466 | 77,067,205 | -0.69% |
| 2025-04-28 | 6.13 | 6.19 | 5.75 | 5.78 | 5.78 | qfq | 25,376,354 | 150,044,903 | -6.92% |
| 2025-04-25 | 6.46 | 6.47 | 6.14 | 6.21 | 6.21 | qfq | 26,294,000 | 164,346,021 | -3.42% |
| 2025-04-24 | 6.47 | 6.68 | 6.35 | 6.43 | 6.43 | qfq | 26,470,277 | 171,459,423 | -1.53% |
| 2025-04-23 | 6.62 | 6.82 | 6.50 | 6.53 | 6.53 | qfq | 34,057,784 | 226,609,284 | -1.66% |
| 2025-04-22 | 6.69 | 6.83 | 6.62 | 6.64 | 6.64 | qfq | 31,861,294 | 213,069,535 | -2.06% |
| 2025-04-21 | 6.33 | 6.94 | 6.29 | 6.78 | 6.78 | qfq | 45,083,072 | 299,268,460 | 5.44% |
| 2025-04-18 | 6.83 | 6.83 | 6.41 | 6.43 | 6.43 | qfq | 40,392,572 | 265,241,404 | -4.74% |
| 2025-04-17 | 6.20 | 7.15 | 6.15 | 6.75 | 6.75 | qfq | 58,336,502 | 384,854,398 | 7.14% |
| 2025-04-16 | 6.48 | 6.50 | 6.14 | 6.30 | 6.30 | qfq | 38,258,595 | 241,304,954 | -4.98% |
| 2025-04-15 | 6.78 | 6.82 | 6.54 | 6.63 | 6.63 | qfq | 39,596,994 | 262,408,699 | -3.21% |
| 2025-04-14 | 6.16 | 7.31 | 6.14 | 6.85 | 6.85 | qfq | 61,302,205 | 413,979,232 | 9.95% |
| 2025-04-11 | 6.45 | 6.58 | 6.19 | 6.23 | 6.23 | qfq | 41,701,170 | 265,097,208 | -2.66% |
| 2025-04-10 | 6.23 | 6.58 | 6.13 | 6.40 | 6.40 | qfq | 55,598,654 | 356,066,498 | 2.40% |
| 2025-04-09 | 6.24 | 6.38 | 5.65 | 6.25 | 6.25 | qfq | 56,126,780 | 340,241,851 | -3.85% |
| 2025-04-08 | 5.47 | 6.59 | 5.47 | 6.50 | 6.50 | qfq | 74,101,438 | 453,851,887 | 4.67% |
| 2025-04-07 | 6.00 | 6.80 | 5.99 | 6.21 | 6.21 | qfq | 81,328,998 | 520,865,641 | 7.44% |
| 2025-04-03 | 5.75 | 5.88 | 5.66 | 5.78 | 5.78 | qfq | 6,687,366 | 38,775,428 | 0.87% |
| 2025-04-02 | 5.74 | 5.78 | 5.68 | 5.73 | 5.73 | qfq | 4,439,600 | 25,431,513 | -0.17% |
| 2025-04-01 | 5.55 | 5.86 | 5.51 | 5.74 | 5.74 | qfq | 11,722,299 | 67,582,875 | 4.36% |
| 2025-03-31 | 5.59 | 5.61 | 5.44 | 5.50 | 5.50 | qfq | 5,232,700 | 28,841,237 | -2.14% |
| 2025-03-28 | 5.73 | 5.80 | 5.61 | 5.62 | 5.62 | qfq | 6,014,500 | 34,383,123 | -1.92% |
| 2025-03-27 | 5.66 | 5.73 | 5.56 | 5.73 | 5.73 | qfq | 5,675,200 | 32,151,351 | 1.42% |
| 2025-03-26 | 5.53 | 5.69 | 5.53 | 5.65 | 5.65 | qfq | 4,776,800 | 26,947,621 | 1.44% |
| 2025-03-25 | 5.60 | 5.63 | 5.48 | 5.57 | 5.57 | qfq | 6,108,757 | 33,849,849 | 0.72% |
| 2025-03-24 | 5.75 | 5.81 | 5.44 | 5.53 | 5.53 | qfq | 9,641,398 | 54,010,971 | -4.66% |
| 2025-03-21 | 5.86 | 5.91 | 5.77 | 5.80 | 5.80 | qfq | 5,943,600 | 34,601,666 | -1.36% |
| 2025-03-20 | 5.93 | 5.94 | 5.86 | 5.88 | 5.88 | qfq | 4,784,585 | 28,152,349 | -1.18% |
| 2025-03-19 | 5.95 | 6.01 | 5.92 | 5.95 | 5.95 | qfq | 4,529,200 | 26,968,805 | -0.17% |
| 2025-03-18 | 5.95 | 6.00 | 5.91 | 5.96 | 5.96 | qfq | 5,788,400 | 34,427,756 | 0.34% |
| 2025-03-17 | 5.93 | 5.97 | 5.89 | 5.94 | 5.94 | qfq | 6,419,515 | 38,097,908 | 0.17% |
| 2025-03-14 | 5.75 | 5.94 | 5.73 | 5.93 | 5.93 | qfq | 9,066,500 | 53,048,276 | 2.95% |
| 2025-03-13 | 5.81 | 5.83 | 5.69 | 5.76 | 5.76 | qfq | 6,643,065 | 38,194,600 | -0.86% |
| 2025-03-12 | 5.87 | 5.89 | 5.79 | 5.81 | 5.81 | qfq | 6,500,400 | 37,909,563 | -0.85% |
| 2025-03-11 | 5.86 | 5.89 | 5.80 | 5.86 | 5.86 | qfq | 6,236,600 | 36,401,610 | -0.85% |
| 2025-03-10 | 5.95 | 6.05 | 5.87 | 5.91 | 5.91 | qfq | 7,764,000 | 46,075,773 | 0.17% |
| 2025-03-07 | 5.92 | 6.00 | 5.88 | 5.90 | 5.90 | qfq | 6,852,398 | 40,609,775 | -0.84% |
| 2025-03-06 | 5.82 | 5.95 | 5.76 | 5.95 | 5.95 | qfq | 8,181,500 | 48,214,499 | 2.41% |
| 2025-03-05 | 5.91 | 5.94 | 5.74 | 5.81 | 5.81 | qfq | 6,035,494 | 34,911,468 | -1.69% |
| 2025-03-04 | 5.77 | 5.93 | 5.76 | 5.91 | 5.91 | qfq | 6,273,599 | 36,801,171 | 1.72% |
| 2025-03-03 | 5.71 | 5.90 | 5.71 | 5.81 | 5.81 | qfq | 7,404,806 | 43,198,670 | 1.57% |
| 2025-02-28 | 5.86 | 5.92 | 5.68 | 5.72 | 5.72 | qfq | 6,131,354 | 35,458,349 | -3.21% |
| 2025-02-27 | 5.96 | 5.98 | 5.80 | 5.91 | 5.91 | qfq | 5,676,919 | 33,389,578 | -0.34% |
| 2025-02-26 | 5.90 | 5.95 | 5.89 | 5.93 | 5.93 | qfq | 6,011,945 | 35,556,156 | 0.34% |
| 2025-02-25 | 5.95 | 5.98 | 5.86 | 5.91 | 5.91 | qfq | 5,917,900 | 34,998,971 | -0.67% |
| 2025-02-24 | 5.98 | 6.03 | 5.88 | 5.95 | 5.95 | qfq | 6,726,094 | 39,894,759 | -1.00% |
| 2025-02-21 | 6.07 | 6.13 | 5.94 | 6.01 | 6.01 | qfq | 7,250,267 | 43,533,095 | 0.17% |
| 2025-02-20 | 5.93 | 6.17 | 5.93 | 6.00 | 6.00 | qfq | 8,912,800 | 53,856,983 | 1.52% |
| 2025-02-19 | 5.79 | 5.91 | 5.73 | 5.91 | 5.91 | qfq | 5,845,298 | 34,169,645 | 2.07% |
| 2025-02-18 | 6.04 | 6.04 | 5.76 | 5.79 | 5.79 | qfq | 9,935,298 | 58,363,749 | -4.46% |
| 2025-02-17 | 6.00 | 6.16 | 5.98 | 6.06 | 6.06 | qfq | 10,833,000 | 65,855,410 | 2.02% |
| 2025-02-14 | 5.86 | 5.98 | 5.78 | 5.94 | 5.94 | qfq | 10,138,992 | 60,069,630 | 2.41% |
| 2025-02-13 | 5.85 | 5.86 | 5.77 | 5.80 | 5.80 | qfq | 4,280,200 | 24,882,669 | -0.85% |
| 2025-02-12 | 5.84 | 5.87 | 5.80 | 5.85 | 5.85 | qfq | 5,449,500 | 31,771,311 | -0.34% |
| 2025-02-11 | 5.94 | 5.94 | 5.83 | 5.87 | 5.87 | qfq | 5,795,638 | 33,975,472 | -1.18% |
| 2025-02-10 | 5.79 | 5.94 | 5.79 | 5.94 | 5.94 | qfq | 8,879,357 | 52,231,046 | 2.41% |
| 2025-02-07 | 5.77 | 5.89 | 5.75 | 5.80 | 5.80 | qfq | 8,779,800 | 51,097,416 | 0.00% |
| 2025-02-06 | 5.77 | 5.82 | 5.68 | 5.80 | 5.80 | qfq | 7,439,100 | 42,759,982 | -0.34% |
| 2025-02-05 | 5.63 | 5.82 | 5.55 | 5.82 | 5.82 | qfq | 12,108,895 | 69,530,188 | 5.82% |
| 2025-01-27 | 5.50 | 5.59 | 5.50 | 5.50 | 5.50 | qfq | 4,910,299 | 27,200,544 | 0.55% |
| 2025-01-24 | 5.47 | 5.51 | 5.40 | 5.47 | 5.47 | qfq | 5,180,098 | 28,217,478 | -0.36% |
| 2025-01-23 | 5.61 | 5.69 | 5.49 | 5.49 | 5.49 | qfq | 7,144,298 | 39,929,487 | -1.44% |
| 2025-01-22 | 5.47 | 5.64 | 5.43 | 5.57 | 5.57 | qfq | 8,588,500 | 47,809,158 | 1.27% |
| 2025-01-21 | 5.47 | 5.64 | 5.44 | 5.50 | 5.50 | qfq | 8,332,700 | 46,041,736 | 2.04% |
| 2025-01-20 | 5.38 | 5.42 | 5.34 | 5.39 | 5.39 | qfq | 3,427,600 | 18,470,757 | 0.75% |
| 2025-01-17 | 5.39 | 5.41 | 5.31 | 5.35 | 5.35 | qfq | 4,875,400 | 26,056,950 | -0.93% |
| 2025-01-16 | 5.45 | 5.49 | 5.36 | 5.40 | 5.40 | qfq | 5,011,800 | 27,195,303 | 0.37% |
| 2025-01-15 | 5.49 | 5.49 | 5.37 | 5.38 | 5.38 | qfq | 3,696,800 | 19,965,869 | -1.47% |
| 2025-01-14 | 5.34 | 5.46 | 5.32 | 5.46 | 5.46 | qfq | 5,208,895 | 28,189,941 | 2.82% |
| 2025-01-13 | 5.27 | 5.33 | 5.14 | 5.31 | 5.31 | qfq | 4,447,000 | 23,351,854 | -0.38% |
| 2025-01-10 | 5.53 | 5.56 | 5.33 | 5.33 | 5.33 | qfq | 5,324,400 | 28,912,874 | -3.79% |
| 2025-01-09 | 5.49 | 5.72 | 5.40 | 5.54 | 5.54 | qfq | 7,363,079 | 40,895,311 | 1.09% |
| 2025-01-08 | 5.42 | 5.58 | 5.36 | 5.48 | 5.48 | qfq | 5,980,610 | 32,780,143 | 0.18% |
| 2025-01-07 | 5.49 | 5.57 | 5.33 | 5.47 | 5.47 | qfq | 7,475,351 | 40,585,812 | -1.80% |
| 2025-01-06 | 5.42 | 5.67 | 5.31 | 5.57 | 5.57 | qfq | 9,368,865 | 51,957,498 | 3.34% |
| 2025-01-03 | 5.60 | 5.63 | 5.38 | 5.39 | 5.39 | qfq | 6,372,600 | 35,111,601 | -3.06% |
| 2025-01-02 | 5.76 | 5.77 | 5.53 | 5.56 | 5.56 | qfq | 5,115,400 | 28,862,529 | -2.80% |
| 2024-12-31 | 5.83 | 5.88 | 5.70 | 5.72 | 5.72 | qfq | 4,174,614 | 24,152,995 | -1.55% |
| 2024-12-30 | 5.91 | 6.02 | 5.72 | 5.81 | 5.81 | qfq | 5,785,638 | 33,627,396 | -2.68% |
| 2024-12-27 | 5.88 | 6.01 | 5.83 | 5.97 | 5.97 | qfq | 4,564,300 | 27,191,521 | 2.05% |
| 2024-12-26 | 5.86 | 5.94 | 5.81 | 5.85 | 5.85 | qfq | 4,008,200 | 23,591,965 | -0.51% |
| 2024-12-25 | 6.00 | 6.06 | 5.81 | 5.88 | 5.88 | qfq | 5,368,110 | 31,647,991 | -2.00% |
| 2024-12-24 | 5.98 | 6.04 | 5.91 | 6.00 | 6.00 | qfq | 4,135,400 | 24,707,339 | 0.33% |
| 2024-12-23 | 6.16 | 6.20 | 5.96 | 5.98 | 5.98 | qfq | 7,396,200 | 44,649,261 | -3.24% |
| 2024-12-20 | 6.08 | 6.22 | 6.07 | 6.18 | 6.18 | qfq | 6,200,800 | 38,196,912 | 0.98% |
| 2024-12-19 | 6.08 | 6.14 | 6.00 | 6.12 | 6.12 | qfq | 6,979,099 | 42,354,306 | -0.33% |
| 2024-12-18 | 6.09 | 6.20 | 6.02 | 6.14 | 6.14 | qfq | 8,248,907 | 50,528,566 | 0.33% |
| 2024-12-17 | 6.27 | 6.29 | 6.07 | 6.12 | 6.12 | qfq | 10,460,795 | 64,393,072 | -2.39% |
| 2024-12-16 | 6.31 | 6.39 | 6.25 | 6.27 | 6.27 | qfq | 8,389,084 | 52,820,548 | -0.95% |
| 2024-12-13 | 6.50 | 6.50 | 6.31 | 6.33 | 6.33 | qfq | 10,810,599 | 69,087,121 | -2.76% |
| 2024-12-12 | 6.51 | 6.55 | 6.44 | 6.51 | 6.51 | qfq | 11,440,481 | 74,317,261 | -0.15% |
| 2024-12-11 | 6.50 | 6.60 | 6.45 | 6.52 | 6.52 | qfq | 10,059,747 | 65,564,704 | 0.00% |
| 2024-12-10 | 6.71 | 6.80 | 6.49 | 6.52 | 6.52 | qfq | 16,691,199 | 110,799,512 | -0.46% |
| 2024-12-09 | 6.66 | 6.72 | 6.46 | 6.55 | 6.55 | qfq | 13,964,400 | 91,909,023 | -0.15% |
| 2024-12-06 | 6.36 | 6.63 | 6.26 | 6.56 | 6.56 | qfq | 17,577,984 | 113,666,973 | 2.82% |
| 2024-12-05 | 6.24 | 6.49 | 6.21 | 6.38 | 6.38 | qfq | 9,396,900 | 59,586,086 | 1.75% |
| 2024-12-04 | 6.44 | 6.48 | 6.23 | 6.27 | 6.27 | qfq | 12,451,200 | 78,830,705 | -3.54% |
| 2024-12-03 | 6.53 | 6.57 | 6.38 | 6.50 | 6.50 | qfq | 11,987,095 | 77,373,726 | -1.22% |
| 2024-12-02 | 6.30 | 6.62 | 6.25 | 6.58 | 6.58 | qfq | 19,618,400 | 127,812,243 | 4.44% |
| 2024-11-29 | 6.28 | 6.36 | 6.13 | 6.30 | 6.30 | qfq | 14,419,995 | 90,200,144 | -0.32% |
| 2024-11-28 | 6.25 | 6.42 | 6.18 | 6.32 | 6.32 | qfq | 13,342,400 | 84,164,224 | 0.96% |
| 2024-11-27 | 6.12 | 6.26 | 5.96 | 6.26 | 6.26 | qfq | 15,202,299 | 92,677,447 | 0.48% |
| 2024-11-26 | 6.30 | 6.58 | 6.20 | 6.23 | 6.23 | qfq | 18,519,100 | 118,140,477 | -1.42% |
| 2024-11-25 | 6.21 | 6.38 | 6.13 | 6.32 | 6.32 | qfq | 15,209,565 | 94,917,249 | 1.77% |
| 2024-11-22 | 6.71 | 6.76 | 6.20 | 6.21 | 6.21 | qfq | 21,672,456 | 139,421,053 | -7.04% |
| 2024-11-21 | 6.58 | 6.88 | 6.58 | 6.68 | 6.68 | qfq | 32,694,943 | 219,503,857 | -0.45% |
| 2024-11-20 | 6.29 | 6.91 | 6.18 | 6.71 | 6.71 | qfq | 44,020,549 | 287,965,112 | 5.17% |
| 2024-11-19 | 5.84 | 6.50 | 5.84 | 6.38 | 6.38 | qfq | 32,757,256 | 205,713,680 | 9.81% |
| 2024-11-18 | 5.96 | 6.06 | 5.78 | 5.81 | 5.81 | qfq | 9,301,200 | 54,719,638 | -3.17% |
| 2024-11-15 | 6.13 | 6.17 | 5.98 | 6.00 | 6.00 | qfq | 9,704,900 | 59,102,860 | -2.44% |
| 2024-11-14 | 6.34 | 6.37 | 6.13 | 6.15 | 6.15 | qfq | 11,035,174 | 68,615,254 | -3.61% |
| 2024-11-13 | 6.42 | 6.59 | 6.22 | 6.38 | 6.38 | qfq | 15,628,123 | 99,550,768 | -1.39% |
| 2024-11-12 | 6.40 | 6.70 | 6.40 | 6.47 | 6.47 | qfq | 25,161,282 | 164,383,629 | 1.89% |
| 2024-11-11 | 6.26 | 6.35 | 6.16 | 6.35 | 6.35 | qfq | 15,819,076 | 99,074,588 | 1.76% |
| 2024-11-08 | 6.37 | 6.42 | 6.21 | 6.24 | 6.24 | qfq | 17,287,272 | 108,534,668 | -0.64% |
| 2024-11-07 | 6.11 | 6.29 | 6.05 | 6.28 | 6.28 | qfq | 18,003,538 | 112,064,226 | 2.28% |
| 2024-11-06 | 6.16 | 6.33 | 6.05 | 6.14 | 6.14 | qfq | 20,804,577 | 128,343,806 | -0.97% |
| 2024-11-05 | 5.79 | 6.33 | 5.73 | 6.20 | 6.20 | qfq | 30,745,672 | 187,660,189 | 7.27% |
| 2024-11-04 | 5.72 | 5.79 | 5.68 | 5.78 | 5.78 | qfq | 7,917,400 | 45,362,759 | 1.40% |
| 2024-11-01 | 5.90 | 5.96 | 5.68 | 5.70 | 5.70 | qfq | 10,181,581 | 58,781,103 | -3.55% |
| 2024-10-31 | 5.87 | 5.94 | 5.82 | 5.91 | 5.91 | qfq | 9,640,027 | 56,743,443 | 0.85% |
| 2024-10-30 | 5.93 | 5.98 | 5.78 | 5.86 | 5.86 | qfq | 13,109,347 | 76,958,226 | -2.66% |
| 2024-10-29 | 6.20 | 6.34 | 5.98 | 6.02 | 6.02 | qfq | 14,633,370 | 89,365,731 | -2.11% |
| 2024-10-28 | 5.94 | 6.15 | 5.93 | 6.15 | 6.15 | qfq | 14,516,054 | 88,328,041 | 2.84% |
| 2024-10-25 | 5.95 | 6.04 | 5.93 | 5.98 | 5.98 | qfq | 13,524,071 | 80,739,674 | -0.83% |
| 2024-10-24 | 5.96 | 6.14 | 5.93 | 6.03 | 6.03 | qfq | 16,506,150 | 99,714,550 | 1.69% |
| 2024-10-23 | 5.98 | 6.06 | 5.90 | 5.93 | 5.93 | qfq | 11,181,165 | 66,471,250 | -0.67% |
| 2024-10-22 | 5.91 | 6.09 | 5.90 | 5.97 | 5.97 | qfq | 13,400,387 | 80,087,826 | 1.36% |
| 2024-10-21 | 5.76 | 5.99 | 5.71 | 5.89 | 5.89 | qfq | 15,086,160 | 88,025,910 | 2.26% |
| 2024-10-18 | 5.57 | 5.88 | 5.56 | 5.76 | 5.76 | qfq | 12,500,504 | 71,424,103 | 3.04% |
| 2024-10-17 | 5.64 | 5.76 | 5.58 | 5.59 | 5.59 | qfq | 8,401,400 | 47,609,510 | 0.18% |
| 2024-10-16 | 5.57 | 5.69 | 5.53 | 5.58 | 5.58 | qfq | 6,358,461 | 35,629,588 | -0.89% |
| 2024-10-15 | 5.67 | 5.81 | 5.60 | 5.63 | 5.63 | qfq | 8,685,594 | 49,559,499 | -1.40% |
| 2024-10-14 | 5.64 | 5.71 | 5.48 | 5.71 | 5.71 | qfq | 9,574,799 | 53,814,612 | 2.70% |
| 2024-10-11 | 5.94 | 5.94 | 5.50 | 5.56 | 5.56 | qfq | 10,733,100 | 60,681,795 | -5.76% |
| 2024-10-10 | 5.88 | 6.15 | 5.82 | 5.90 | 5.90 | qfq | 14,233,698 | 85,142,430 | 1.72% |
| 2024-10-09 | 6.47 | 6.47 | 5.77 | 5.80 | 5.80 | qfq | 24,753,779 | 151,971,578 | -13.04% |
| 2024-10-08 | 7.08 | 7.17 | 6.20 | 6.67 | 6.67 | qfq | 34,661,633 | 229,661,183 | 11.17% |
| 2024-09-30 | 5.67 | 6.09 | 5.40 | 6.00 | 6.00 | qfq | 27,012,487 | 155,733,313 | 13.21% |
| 2024-09-27 | 5.13 | 5.43 | 5.13 | 5.30 | 5.30 | qfq | 15,242,895 | 80,123,682 | 4.13% |
| 2024-09-26 | 5.00 | 5.09 | 4.94 | 5.09 | 5.09 | qfq | 8,836,900 | 44,459,347 | 1.80% |
| 2024-09-25 | 4.96 | 5.09 | 4.96 | 5.00 | 5.00 | qfq | 9,129,000 | 45,840,156 | 1.83% |
| 2024-09-24 | 4.79 | 4.92 | 4.76 | 4.91 | 4.91 | qfq | 7,562,500 | 36,778,805 | 2.94% |
| 2024-09-23 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | qfq | 4,207,200 | 20,084,503 | -0.21% |
| 2024-09-20 | 4.87 | 4.88 | 4.76 | 4.78 | 4.78 | qfq | 4,735,600 | 22,741,715 | -1.85% |
| 2024-09-19 | 4.82 | 4.92 | 4.78 | 4.87 | 4.87 | qfq | 4,942,100 | 24,007,164 | 1.25% |
| 2024-09-18 | 4.89 | 4.92 | 4.75 | 4.81 | 4.81 | qfq | 4,034,700 | 19,442,209 | -1.84% |
| 2024-09-13 | 4.97 | 4.98 | 4.89 | 4.90 | 4.90 | qfq | 4,446,900 | 21,893,664 | -1.21% |
| 2024-09-12 | 4.97 | 5.07 | 4.94 | 4.96 | 4.96 | qfq | 4,715,449 | 23,631,929 | -1.00% |
| 2024-09-11 | 5.05 | 5.09 | 4.99 | 5.01 | 5.01 | qfq | 3,968,894 | 19,978,746 | -0.60% |
| 2024-09-10 | 5.06 | 5.10 | 4.97 | 5.04 | 5.04 | qfq | 4,705,199 | 23,616,504 | 0.60% |
| 2024-09-09 | 4.91 | 5.07 | 4.91 | 5.01 | 5.01 | qfq | 5,546,900 | 27,861,353 | 1.21% |
| 2024-09-06 | 5.09 | 5.10 | 4.92 | 4.95 | 4.95 | qfq | 4,889,600 | 24,422,126 | -2.17% |
| 2024-09-05 | 4.99 | 5.10 | 4.99 | 5.06 | 5.06 | qfq | 5,365,300 | 27,153,556 | 1.00% |
| 2024-09-04 | 5.01 | 5.08 | 5.00 | 5.01 | 5.01 | qfq | 5,213,950 | 26,230,092 | -0.60% |
| 2024-09-03 | 5.01 | 5.10 | 4.99 | 5.04 | 5.04 | qfq | 7,741,200 | 39,023,680 | -0.20% |
| 2024-09-02 | 5.17 | 5.26 | 5.05 | 5.05 | 5.05 | qfq | 12,071,200 | 62,041,286 | -0.59% |
| 2024-08-30 | 5.01 | 5.13 | 5.00 | 5.08 | 5.08 | qfq | 11,198,200 | 56,902,753 | 0.99% |
| 2024-08-29 | 4.91 | 5.07 | 4.85 | 5.03 | 5.03 | qfq | 9,932,400 | 49,575,667 | 2.44% |
| 2024-08-28 | 4.94 | 5.01 | 4.83 | 4.91 | 4.91 | qfq | 9,694,700 | 47,815,048 | -1.21% |
| 2024-08-27 | 4.85 | 5.12 | 4.85 | 4.97 | 4.97 | qfq | 14,627,599 | 73,408,217 | 2.47% |
| 2024-08-26 | 4.78 | 4.88 | 4.71 | 4.85 | 4.85 | qfq | 6,835,600 | 32,855,556 | 0.41% |
| 2024-08-23 | 4.78 | 4.93 | 4.78 | 4.83 | 4.83 | qfq | 10,409,650 | 50,358,977 | 0.00% |
| 2024-08-22 | 5.18 | 5.19 | 4.82 | 4.83 | 4.83 | qfq | 17,699,000 | 87,444,691 | -4.73% |
| 2024-08-21 | 5.21 | 5.22 | 5.05 | 5.07 | 5.07 | qfq | 20,520,577 | 105,224,345 | -5.23% |
| 2024-08-20 | 5.46 | 5.75 | 5.26 | 5.35 | 5.35 | qfq | 28,039,351 | 154,339,323 | -4.46% |
| 2024-08-19 | 5.72 | 6.06 | 5.52 | 5.60 | 5.60 | qfq | 41,650,277 | 239,870,445 | -6.82% |
| 2024-08-16 | 5.16 | 6.20 | 5.01 | 6.01 | 6.01 | qfq | 48,032,822 | 268,890,120 | 14.48% |
| 2024-08-15 | 5.50 | 5.80 | 5.11 | 5.25 | 5.25 | qfq | 25,413,227 | 135,558,369 | 5.00% |
| 2024-08-14 | 5.04 | 5.10 | 4.96 | 5.00 | 5.00 | qfq | 3,890,100 | 19,472,565 | -0.79% |
| 2024-08-13 | 5.08 | 5.11 | 4.99 | 5.04 | 5.04 | qfq | 7,172,500 | 36,185,747 | -1.95% |
| 2024-08-12 | 5.01 | 5.24 | 5.01 | 5.14 | 5.14 | qfq | 9,528,100 | 49,202,780 | 2.39% |
| 2024-08-09 | 5.09 | 5.15 | 5.02 | 5.02 | 5.02 | qfq | 5,949,630 | 30,160,606 | -1.95% |
| 2024-08-08 | 5.04 | 5.15 | 5.04 | 5.12 | 5.12 | qfq | 5,500,400 | 28,125,661 | 1.59% |
| 2024-08-07 | 5.08 | 5.09 | 4.97 | 5.04 | 5.04 | qfq | 3,625,800 | 18,265,079 | -0.40% |
| 2024-08-06 | 4.95 | 5.07 | 4.91 | 5.06 | 5.06 | qfq | 6,351,700 | 31,841,647 | 3.05% |
| 2024-08-05 | 4.95 | 5.07 | 4.90 | 4.91 | 4.91 | qfq | 6,410,300 | 32,027,340 | -1.21% |
| 2024-08-02 | 4.81 | 5.07 | 4.81 | 4.97 | 4.97 | qfq | 9,076,800 | 45,256,335 | 2.47% |
| 2024-08-01 | 4.86 | 4.93 | 4.82 | 4.85 | 4.85 | qfq | 4,534,900 | 22,082,409 | 0.41% |
| 2024-07-31 | 4.64 | 4.84 | 4.63 | 4.83 | 4.83 | qfq | 6,262,100 | 29,930,871 | 3.65% |
| 2024-07-30 | 4.65 | 4.69 | 4.59 | 4.66 | 4.66 | qfq | 3,842,000 | 17,870,519 | 1.30% |
| 2024-07-29 | 4.73 | 4.74 | 4.58 | 4.60 | 4.60 | qfq | 4,658,386 | 21,671,974 | -2.34% |
| 2024-07-26 | 4.65 | 4.72 | 4.64 | 4.71 | 4.71 | qfq | 3,811,359 | 17,818,791 | 1.51% |
| 2024-07-25 | 4.61 | 4.73 | 4.53 | 4.64 | 4.64 | qfq | 3,342,300 | 15,521,817 | 0.00% |
| 2024-07-24 | 4.76 | 4.79 | 4.63 | 4.64 | 4.64 | qfq | 3,856,099 | 18,088,242 | -2.73% |
| 2024-07-23 | 4.93 | 4.93 | 4.77 | 4.77 | 4.77 | qfq | 4,168,500 | 20,088,770 | -2.65% |
| 2024-07-22 | 4.91 | 4.94 | 4.84 | 4.90 | 4.90 | qfq | 3,115,598 | 15,233,456 | -0.41% |
| 2024-07-19 | 4.87 | 4.96 | 4.84 | 4.92 | 4.92 | qfq | 5,054,276 | 24,776,507 | 0.20% |
| 2024-07-18 | 4.90 | 4.92 | 4.78 | 4.91 | 4.91 | qfq | 3,568,800 | 17,341,240 | 0.61% |
| 2024-07-17 | 4.88 | 4.92 | 4.83 | 4.88 | 4.88 | qfq | 2,913,900 | 14,197,967 | 0.41% |
| 2024-07-16 | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | qfq | 2,896,295 | 14,115,960 | -0.41% |
| 2024-07-15 | 5.00 | 5.00 | 4.87 | 4.88 | 4.88 | qfq | 3,301,100 | 16,176,612 | -1.81% |
| 2024-07-12 | 4.97 | 5.04 | 4.94 | 4.97 | 4.97 | qfq | 3,870,800 | 19,305,009 | 0.00% |
| 2024-07-11 | 4.86 | 4.99 | 4.84 | 4.97 | 4.97 | qfq | 6,260,600 | 30,881,818 | 3.76% |
| 2024-07-10 | 4.81 | 4.87 | 4.76 | 4.79 | 4.79 | qfq | 3,169,770 | 15,240,679 | -0.62% |
| 2024-07-09 | 4.80 | 4.84 | 4.62 | 4.82 | 4.82 | qfq | 4,206,478 | 19,912,379 | 0.42% |
| 2024-07-08 | 4.95 | 4.95 | 4.77 | 4.80 | 4.80 | qfq | 3,785,700 | 18,327,361 | -3.03% |
| 2024-07-05 | 4.75 | 4.98 | 4.68 | 4.95 | 4.95 | qfq | 5,550,899 | 26,991,964 | 4.43% |
| 2024-07-04 | 4.93 | 4.96 | 4.71 | 4.74 | 4.74 | qfq | 5,205,900 | 25,005,558 | -4.05% |
| 2024-07-03 | 5.05 | 5.09 | 4.94 | 4.94 | 4.94 | qfq | 3,852,500 | 19,237,766 | -0.80% |
| 2024-07-02 | 4.91 | 5.04 | 4.89 | 4.98 | 4.98 | qfq | 3,895,300 | 19,362,034 | 1.01% |
| 2024-07-01 | 4.85 | 4.94 | 4.82 | 4.93 | 4.93 | qfq | 2,789,400 | 13,607,388 | 1.02% |
| 2024-06-28 | 4.90 | 4.97 | 4.87 | 4.88 | 4.88 | qfq | 3,412,375 | 16,802,822 | -0.81% |
| 2024-06-27 | 4.92 | 5.00 | 4.91 | 4.92 | 4.92 | qfq | 3,870,300 | 19,171,399 | -0.81% |
| 2024-06-26 | 4.77 | 4.96 | 4.77 | 4.96 | 4.96 | qfq | 4,016,803 | 19,562,434 | 3.55% |
| 2024-06-25 | 4.78 | 4.85 | 4.75 | 4.79 | 4.79 | qfq | 2,971,503 | 14,238,309 | 0.21% |
| 2024-06-24 | 5.03 | 5.04 | 4.76 | 4.78 | 4.78 | qfq | 4,780,500 | 23,191,825 | -4.40% |
| 2024-06-21 | 4.98 | 5.08 | 4.95 | 5.00 | 5.00 | qfq | 3,702,404 | 18,560,686 | 0.00% |
| 2024-06-20 | 5.02 | 5.11 | 4.98 | 5.00 | 5.00 | qfq | 4,473,700 | 22,512,262 | -0.40% |
| 2024-06-19 | 5.12 | 5.15 | 5.02 | 5.02 | 5.02 | qfq | 2,774,100 | 14,022,719 | -1.38% |
| 2024-06-18 | 5.00 | 5.11 | 4.99 | 5.09 | 5.09 | qfq | 3,676,899 | 18,691,522 | 1.60% |
| 2024-06-17 | 5.07 | 5.08 | 4.98 | 5.01 | 5.01 | qfq | 3,261,556 | 16,357,188 | -1.38% |
| 2024-06-14 | 5.13 | 5.13 | 5.02 | 5.08 | 5.08 | qfq | 3,580,800 | 18,165,105 | -0.97% |
| 2024-06-13 | 5.20 | 5.23 | 5.11 | 5.13 | 5.13 | qfq | 3,872,804 | 19,956,251 | -0.77% |
| 2024-06-12 | 5.16 | 5.23 | 5.15 | 5.17 | 5.17 | qfq | 4,522,604 | 23,433,759 | 0.39% |
| 2024-06-11 | 5.02 | 5.16 | 4.98 | 5.15 | 5.15 | qfq | 5,292,028 | 26,926,818 | 1.58% |
| 2024-06-07 | 4.99 | 5.15 | 4.97 | 5.07 | 5.07 | qfq | 6,083,883 | 30,746,084 | 2.84% |
| 2024-06-06 | 5.15 | 5.18 | 4.86 | 4.93 | 4.93 | qfq | 8,825,070 | 43,888,716 | -4.09% |
| 2024-06-05 | 5.22 | 5.26 | 5.12 | 5.14 | 5.14 | qfq | 4,550,791 | 23,619,081 | -1.15% |
| 2024-06-04 | 5.15 | 5.23 | 5.14 | 5.20 | 5.20 | qfq | 4,739,530 | 24,560,754 | 0.39% |
| 2024-06-03 | 5.32 | 5.36 | 5.13 | 5.18 | 5.18 | qfq | 7,114,138 | 37,097,482 | -2.63% |
| 2024-05-31 | 5.33 | 5.36 | 5.30 | 5.32 | 5.32 | qfq | 3,319,600 | 17,667,791 | 0.19% |
| 2024-05-30 | 5.38 | 5.40 | 5.29 | 5.31 | 5.31 | qfq | 4,610,100 | 24,533,197 | -0.56% |
| 2024-05-29 | 5.36 | 5.42 | 5.32 | 5.34 | 5.34 | qfq | 4,471,766 | 23,998,450 | -0.37% |
| 2024-05-28 | 5.44 | 5.44 | 5.33 | 5.36 | 5.36 | qfq | 3,370,196 | 18,099,262 | -1.47% |
| 2024-05-27 | 5.46 | 5.46 | 5.31 | 5.44 | 5.44 | qfq | 5,879,784 | 31,561,116 | 0.37% |
| 2024-05-24 | 5.44 | 5.55 | 5.37 | 5.42 | 5.42 | qfq | 5,949,891 | 32,543,546 | 0.37% |
| 2024-05-23 | 5.51 | 5.51 | 5.39 | 5.40 | 5.40 | qfq | 5,416,871 | 29,413,661 | -2.00% |
| 2024-05-22 | 5.52 | 5.58 | 5.49 | 5.51 | 5.51 | qfq | 5,846,000 | 32,324,851 | 0.55% |
| 2024-05-21 | 5.56 | 5.56 | 5.47 | 5.48 | 5.48 | qfq | 6,192,600 | 34,043,570 | -1.44% |
| 2024-05-20 | 5.39 | 5.70 | 5.39 | 5.56 | 5.56 | qfq | 12,007,790 | 66,848,274 | 3.35% |
| 2024-05-17 | 5.36 | 5.45 | 5.33 | 5.38 | 5.38 | qfq | 6,995,699 | 37,541,277 | 0.37% |
| 2024-05-16 | 5.43 | 5.54 | 5.33 | 5.36 | 5.36 | qfq | 8,792,600 | 47,576,730 | -1.29% |
| 2024-05-15 | 5.58 | 5.58 | 5.42 | 5.43 | 5.43 | qfq | 11,229,500 | 61,489,473 | -2.86% |
| 2024-05-14 | 5.50 | 5.72 | 5.49 | 5.59 | 5.59 | qfq | 17,822,900 | 99,423,089 | 1.27% |
| 2024-05-13 | 6.02 | 6.14 | 5.50 | 5.52 | 5.52 | qfq | 26,375,951 | 151,736,426 | -4.66% |
| 2024-05-10 | 5.63 | 6.06 | 5.61 | 5.79 | 5.79 | qfq | 23,136,038 | 134,485,746 | 2.30% |
| 2024-05-09 | 5.52 | 5.79 | 5.47 | 5.66 | 5.66 | qfq | 23,245,587 | 131,380,377 | -0.18% |
| 2024-05-08 | 5.34 | 5.80 | 5.33 | 5.67 | 5.67 | qfq | 26,324,748 | 146,777,532 | 5.98% |
| 2024-05-07 | 5.33 | 5.37 | 5.24 | 5.35 | 5.35 | qfq | 9,607,419 | 51,084,615 | 0.38% |
| 2024-05-06 | 5.21 | 5.35 | 5.20 | 5.33 | 5.33 | qfq | 10,897,280 | 57,770,858 | 2.30% |
| 2024-04-30 | 5.20 | 5.25 | 5.10 | 5.21 | 5.21 | qfq | 10,841,948 | 56,203,883 | 0.77% |
| 2024-04-29 | 5.00 | 5.22 | 4.90 | 5.17 | 5.17 | qfq | 21,281,940 | 108,439,572 | 8.16% |
| 2024-04-26 | 4.75 | 4.81 | 4.68 | 4.78 | 4.78 | qfq | 7,431,750 | 35,295,608 | 0.00% |
| 2024-04-25 | 4.66 | 4.86 | 4.62 | 4.78 | 4.78 | qfq | 8,360,084 | 39,878,063 | 2.36% |
| 2024-04-24 | 4.63 | 4.67 | 4.57 | 4.67 | 4.67 | qfq | 5,519,484 | 25,562,700 | 0.86% |
| 2024-04-23 | 4.67 | 4.67 | 4.55 | 4.63 | 4.63 | qfq | 5,717,200 | 26,384,330 | 0.43% |
| 2024-04-22 | 4.75 | 4.75 | 4.59 | 4.61 | 4.61 | qfq | 5,750,584 | 26,790,533 | -1.91% |
| 2024-04-19 | 4.82 | 4.87 | 4.67 | 4.70 | 4.70 | qfq | 9,600,600 | 45,422,197 | -3.69% |
| 2024-04-18 | 4.96 | 5.01 | 4.86 | 4.88 | 4.88 | qfq | 12,824,500 | 63,078,162 | -3.56% |
| 2024-04-17 | 4.73 | 5.14 | 4.55 | 5.06 | 5.06 | qfq | 18,977,635 | 93,334,098 | 3.90% |
| 2024-04-16 | 4.72 | 5.44 | 4.66 | 4.87 | 4.87 | qfq | 21,686,457 | 108,209,856 | 4.96% |
| 2024-04-15 | 4.82 | 4.97 | 4.50 | 4.64 | 4.64 | qfq | 10,825,686 | 50,814,703 | -5.11% |
| 2024-04-12 | 5.01 | 5.08 | 4.88 | 4.89 | 4.89 | qfq | 10,816,539 | 53,701,209 | -3.93% |
| 2024-04-11 | 5.03 | 5.29 | 5.03 | 5.09 | 5.09 | qfq | 14,813,200 | 76,027,666 | 2.83% |
| 2024-04-10 | 5.10 | 5.10 | 4.89 | 4.95 | 4.95 | qfq | 10,300,618 | 51,201,031 | -3.32% |
| 2024-04-09 | 4.93 | 5.13 | 4.90 | 5.12 | 5.12 | qfq | 12,717,800 | 64,295,263 | 4.28% |
| 2024-04-08 | 5.16 | 5.16 | 4.91 | 4.91 | 4.91 | qfq | 13,676,355 | 68,280,456 | -5.03% |
| 2024-04-03 | 5.23 | 5.25 | 5.06 | 5.17 | 5.17 | qfq | 15,165,332 | 78,224,910 | -0.96% |
| 2024-04-02 | 5.37 | 5.38 | 5.17 | 5.22 | 5.22 | qfq | 17,682,002 | 92,422,438 | -2.25% |
| 2024-04-01 | 5.29 | 5.43 | 5.23 | 5.34 | 5.34 | qfq | 23,530,333 | 124,910,288 | -0.74% |
| 2024-03-29 | 5.60 | 5.60 | 5.33 | 5.38 | 5.38 | qfq | 31,774,665 | 172,465,604 | -6.60% |
| 2024-03-28 | 5.41 | 6.19 | 5.40 | 5.76 | 5.76 | qfq | 50,881,296 | 292,887,665 | 2.31% |
| 2024-03-27 | 4.78 | 5.63 | 4.78 | 5.63 | 5.63 | qfq | 14,433,093 | 79,321,068 | 20.04% |
| 2024-03-26 | 4.72 | 4.74 | 4.62 | 4.69 | 4.69 | qfq | 4,656,100 | 21,812,806 | -0.21% |
| 2024-03-25 | 4.82 | 4.87 | 4.70 | 4.70 | 4.70 | qfq | 5,651,600 | 27,071,733 | -2.89% |
| 2024-03-22 | 4.97 | 4.97 | 4.74 | 4.84 | 4.84 | qfq | 7,867,942 | 37,924,333 | -2.02% |
| 2024-03-21 | 5.03 | 5.06 | 4.87 | 4.94 | 4.94 | qfq | 7,312,089 | 36,138,339 | -1.40% |
| 2024-03-20 | 4.86 | 5.06 | 4.82 | 5.01 | 5.01 | qfq | 9,398,242 | 46,698,399 | 3.30% |
| 2024-03-19 | 4.89 | 4.94 | 4.82 | 4.85 | 4.85 | qfq | 7,088,098 | 34,501,599 | -1.42% |
| 2024-03-18 | 4.78 | 4.92 | 4.72 | 4.92 | 4.92 | qfq | 8,926,329 | 43,089,154 | 3.36% |
| 2024-03-15 | 4.69 | 4.77 | 4.67 | 4.76 | 4.76 | qfq | 7,017,339 | 33,170,866 | 1.49% |
| 2024-03-14 | 4.70 | 4.83 | 4.63 | 4.69 | 4.69 | qfq | 7,678,085 | 36,263,478 | -0.21% |
| 2024-03-13 | 4.76 | 4.80 | 4.65 | 4.70 | 4.70 | qfq | 6,863,600 | 32,218,301 | -0.42% |
| 2024-03-12 | 4.58 | 4.76 | 4.57 | 4.72 | 4.72 | qfq | 8,882,100 | 41,637,305 | 3.28% |
| 2024-03-11 | 4.52 | 4.58 | 4.45 | 4.57 | 4.57 | qfq | 6,150,806 | 27,707,033 | 1.78% |
| 2024-03-08 | 4.54 | 4.55 | 4.44 | 4.49 | 4.49 | qfq | 4,673,598 | 20,973,584 | 0.22% |
| 2024-03-07 | 4.59 | 4.64 | 4.47 | 4.48 | 4.48 | qfq | 6,164,300 | 28,057,797 | -1.32% |
| 2024-03-06 | 4.55 | 4.60 | 4.46 | 4.54 | 4.54 | qfq | 5,614,700 | 25,494,809 | -0.44% |
| 2024-03-05 | 4.77 | 4.77 | 4.52 | 4.56 | 4.56 | qfq | 8,718,000 | 40,126,276 | -4.40% |
| 2024-03-04 | 4.60 | 4.79 | 4.56 | 4.77 | 4.77 | qfq | 10,388,922 | 48,875,270 | 3.02% |
| 2024-03-01 | 4.56 | 4.65 | 4.51 | 4.63 | 4.63 | qfq | 8,572,322 | 39,173,180 | 1.31% |
| 2024-02-29 | 4.41 | 4.64 | 4.40 | 4.57 | 4.57 | qfq | 11,519,800 | 52,159,423 | 2.01% |
| 2024-02-28 | 4.80 | 5.05 | 4.44 | 4.48 | 4.48 | qfq | 15,133,999 | 72,253,432 | -6.67% |
| 2024-02-27 | 4.63 | 4.80 | 4.62 | 4.80 | 4.80 | qfq | 7,527,099 | 35,651,807 | 2.78% |
| 2024-02-26 | 4.61 | 4.77 | 4.57 | 4.67 | 4.67 | qfq | 9,068,000 | 42,303,300 | 1.30% |
| 2024-02-23 | 4.46 | 4.62 | 4.45 | 4.61 | 4.61 | qfq | 8,918,800 | 40,454,195 | 3.13% |
| 2024-02-22 | 4.38 | 4.49 | 4.36 | 4.47 | 4.47 | qfq | 7,235,884 | 31,989,766 | 1.36% |
| 2024-02-21 | 4.30 | 4.54 | 4.24 | 4.41 | 4.41 | qfq | 8,644,000 | 38,277,043 | 1.85% |
| 2024-02-20 | 4.29 | 4.38 | 4.16 | 4.33 | 4.33 | qfq | 9,028,576 | 38,893,232 | 1.17% |
| 2024-02-19 | 4.24 | 4.42 | 4.11 | 4.28 | 4.28 | qfq | 18,369,556 | 78,204,807 | 1.18% |
| 2024-02-08 | 3.73 | 4.32 | 3.43 | 4.23 | 4.23 | qfq | 24,916,570 | 94,517,394 | 13.40% |
| 2024-02-07 | 3.93 | 4.00 | 3.65 | 3.73 | 3.73 | qfq | 23,173,791 | 88,300,581 | -5.81% |
| 2024-02-06 | 3.88 | 4.12 | 3.59 | 3.96 | 3.96 | qfq | 17,648,462 | 67,427,105 | 2.33% |
| 2024-02-05 | 4.38 | 4.38 | 3.75 | 3.87 | 3.87 | qfq | 16,387,885 | 65,489,817 | -12.84% |
| 2024-02-02 | 4.79 | 4.81 | 4.29 | 4.44 | 4.44 | qfq | 9,404,638 | 42,646,822 | -6.13% |
| 2024-02-01 | 4.82 | 4.86 | 4.61 | 4.73 | 4.73 | qfq | 8,138,198 | 38,506,546 | -1.87% |
| 2024-01-31 | 5.10 | 5.26 | 4.80 | 4.82 | 4.82 | qfq | 9,054,023 | 44,933,226 | -7.66% |
| 2024-01-30 | 5.34 | 5.46 | 5.21 | 5.22 | 5.22 | qfq | 4,677,799 | 24,834,240 | -2.97% |
| 2024-01-29 | 5.54 | 5.60 | 5.36 | 5.38 | 5.38 | qfq | 5,215,117 | 28,410,499 | -2.54% |
| 2024-01-26 | 5.55 | 5.63 | 5.47 | 5.52 | 5.52 | qfq | 5,083,900 | 28,285,494 | -0.54% |
| 2024-01-25 | 5.34 | 5.56 | 5.30 | 5.55 | 5.55 | qfq | 6,245,000 | 34,021,956 | 4.13% |
| 2024-01-24 | 5.33 | 5.41 | 5.13 | 5.33 | 5.33 | qfq | 7,085,800 | 37,278,989 | 0.95% |
| 2024-01-23 | 5.23 | 5.33 | 5.15 | 5.28 | 5.28 | qfq | 7,186,898 | 37,736,430 | -0.56% |
| 2024-01-22 | 5.75 | 5.75 | 5.25 | 5.31 | 5.31 | qfq | 8,232,500 | 45,258,484 | -6.68% |
| 2024-01-19 | 5.72 | 5.81 | 5.65 | 5.69 | 5.69 | qfq | 5,459,700 | 31,248,649 | -0.87% |
| 2024-01-18 | 5.81 | 5.83 | 5.58 | 5.74 | 5.74 | qfq | 7,205,198 | 41,010,130 | -1.88% |
| 2024-01-17 | 5.93 | 6.04 | 5.84 | 5.85 | 5.85 | qfq | 4,426,200 | 26,332,117 | -2.34% |
| 2024-01-16 | 6.08 | 6.08 | 5.90 | 5.99 | 5.99 | qfq | 4,220,400 | 25,225,727 | -1.16% |
| 2024-01-15 | 6.01 | 6.11 | 5.98 | 6.06 | 6.06 | qfq | 4,886,400 | 29,530,831 | 0.83% |
| 2024-01-12 | 6.05 | 6.14 | 6.00 | 6.01 | 6.01 | qfq | 4,133,600 | 25,103,707 | -0.99% |
| 2024-01-11 | 6.03 | 6.10 | 6.00 | 6.07 | 6.07 | qfq | 4,522,396 | 27,337,288 | 0.66% |
| 2024-01-10 | 6.05 | 6.12 | 5.99 | 6.03 | 6.03 | qfq | 4,028,200 | 24,377,431 | -0.33% |
| 2024-01-09 | 6.05 | 6.12 | 6.02 | 6.05 | 6.05 | qfq | 4,715,500 | 28,651,207 | 0.00% |
| 2024-01-08 | 6.12 | 6.18 | 6.05 | 6.05 | 6.05 | qfq | 4,689,104 | 28,585,383 | -1.31% |
| 2024-01-05 | 6.26 | 6.26 | 6.11 | 6.13 | 6.13 | qfq | 5,493,437 | 33,948,471 | -2.08% |
| 2024-01-04 | 6.26 | 6.29 | 6.16 | 6.26 | 6.26 | qfq | 4,136,739 | 25,724,888 | 0.16% |
| 2024-01-03 | 6.29 | 6.39 | 6.19 | 6.25 | 6.25 | qfq | 4,518,400 | 28,343,178 | -0.64% |
| 2024-01-02 | 6.30 | 6.33 | 6.22 | 6.29 | 6.29 | qfq | 4,862,647 | 30,536,979 | 0.80% |
| 2023-12-29 | 6.22 | 6.33 | 6.19 | 6.24 | 6.24 | qfq | 4,150,100 | 25,970,923 | 0.32% |
| 2023-12-28 | 6.28 | 6.30 | 6.15 | 6.22 | 6.22 | qfq | 6,992,700 | 43,617,196 | -1.11% |
| 2023-12-27 | 6.23 | 6.34 | 6.23 | 6.29 | 6.29 | qfq | 4,653,600 | 29,213,872 | 0.16% |
| 2023-12-26 | 6.37 | 6.43 | 6.26 | 6.28 | 6.28 | qfq | 3,796,104 | 24,013,748 | -0.79% |
| 2023-12-25 | 6.31 | 6.43 | 6.23 | 6.33 | 6.33 | qfq | 5,487,204 | 34,745,617 | 0.00% |
| 2023-12-22 | 6.44 | 6.44 | 6.28 | 6.33 | 6.33 | qfq | 5,269,339 | 33,500,007 | -1.56% |
| 2023-12-21 | 6.39 | 6.45 | 6.28 | 6.43 | 6.43 | qfq | 5,340,199 | 34,020,422 | 0.31% |
| 2023-12-20 | 6.44 | 6.49 | 6.39 | 6.41 | 6.41 | qfq | 4,091,772 | 26,359,535 | -0.47% |
| 2023-12-19 | 6.46 | 6.46 | 6.36 | 6.44 | 6.44 | qfq | 5,530,099 | 35,434,156 | -0.16% |
| 2023-12-18 | 6.45 | 6.55 | 6.42 | 6.45 | 6.45 | qfq | 5,793,472 | 37,557,468 | -0.46% |
| 2023-12-15 | 6.56 | 6.60 | 6.45 | 6.48 | 6.48 | qfq | 6,877,700 | 44,696,480 | -1.07% |
| 2023-12-14 | 6.64 | 6.67 | 6.53 | 6.55 | 6.55 | qfq | 5,674,700 | 37,388,103 | -1.36% |
| 2023-12-13 | 6.59 | 6.79 | 6.56 | 6.64 | 6.64 | qfq | 8,500,600 | 56,881,051 | 1.07% |
| 2023-12-12 | 6.67 | 6.69 | 6.54 | 6.57 | 6.57 | qfq | 6,247,104 | 41,313,594 | -1.20% |
| 2023-12-11 | 6.63 | 6.67 | 6.51 | 6.65 | 6.65 | qfq | 8,908,861 | 58,600,543 | 0.00% |
| 2023-12-08 | 6.72 | 6.77 | 6.60 | 6.65 | 6.65 | qfq | 8,742,848 | 58,205,254 | -1.34% |
| 2023-12-07 | 6.80 | 6.91 | 6.73 | 6.74 | 6.74 | qfq | 8,753,948 | 59,565,949 | -1.17% |
| 2023-12-06 | 6.70 | 6.87 | 6.55 | 6.82 | 6.82 | qfq | 10,443,227 | 70,775,717 | 2.10% |
| 2023-12-05 | 6.69 | 6.77 | 6.63 | 6.68 | 6.68 | qfq | 9,415,275 | 63,039,920 | -0.60% |
| 2023-12-04 | 6.73 | 6.79 | 6.66 | 6.72 | 6.72 | qfq | 10,167,500 | 68,310,401 | -0.74% |
| 2023-12-01 | 6.83 | 6.85 | 6.67 | 6.77 | 6.77 | qfq | 15,670,500 | 105,615,106 | -0.88% |
| 2023-11-30 | 6.56 | 6.93 | 6.53 | 6.83 | 6.83 | qfq | 18,227,696 | 123,073,938 | 4.12% |
| 2023-11-29 | 6.65 | 6.65 | 6.55 | 6.56 | 6.56 | qfq | 5,782,200 | 38,109,037 | -1.35% |
| 2023-11-28 | 6.52 | 6.70 | 6.44 | 6.65 | 6.65 | qfq | 9,187,004 | 60,673,292 | 1.68% |
| 2023-11-27 | 6.61 | 6.61 | 6.48 | 6.54 | 6.54 | qfq | 8,543,700 | 55,853,611 | 0.15% |
| 2023-11-24 | 6.53 | 6.58 | 6.48 | 6.53 | 6.53 | qfq | 4,880,300 | 31,858,136 | 0.00% |
| 2023-11-23 | 6.48 | 6.59 | 6.45 | 6.53 | 6.53 | qfq | 5,855,195 | 38,137,731 | 0.62% |
| 2023-11-22 | 6.52 | 6.59 | 6.48 | 6.49 | 6.49 | qfq | 5,437,599 | 35,563,247 | -1.22% |
| 2023-11-21 | 6.47 | 6.61 | 6.45 | 6.57 | 6.57 | qfq | 6,923,700 | 45,315,639 | 1.23% |
| 2023-11-20 | 6.43 | 6.54 | 6.43 | 6.49 | 6.49 | qfq | 6,520,539 | 42,290,965 | 1.25% |
| 2023-11-17 | 6.40 | 6.47 | 6.33 | 6.41 | 6.41 | qfq | 7,425,639 | 47,488,200 | -0.16% |
| 2023-11-16 | 6.47 | 6.68 | 6.41 | 6.42 | 6.42 | qfq | 9,646,189 | 62,906,807 | -0.47% |
| 2023-11-15 | 6.40 | 6.47 | 6.39 | 6.45 | 6.45 | qfq | 6,565,492 | 42,209,792 | 0.78% |
| 2023-11-14 | 6.35 | 6.51 | 6.35 | 6.40 | 6.40 | qfq | 7,959,800 | 50,988,775 | 0.63% |
| 2023-11-13 | 6.43 | 6.43 | 6.20 | 6.36 | 6.36 | qfq | 11,341,400 | 71,827,403 | -0.78% |
| 2023-11-10 | 6.18 | 6.44 | 6.13 | 6.41 | 6.41 | qfq | 12,958,303 | 82,289,087 | 3.89% |
| 2023-11-09 | 6.27 | 6.31 | 6.14 | 6.17 | 6.17 | qfq | 5,750,792 | 35,677,232 | -0.96% |
| 2023-11-08 | 6.19 | 6.28 | 6.16 | 6.23 | 6.23 | qfq | 5,585,400 | 34,799,284 | 0.81% |
| 2023-11-07 | 6.25 | 6.26 | 6.11 | 6.18 | 6.18 | qfq | 7,328,400 | 45,224,430 | -1.59% |
| 2023-11-06 | 6.21 | 6.32 | 6.19 | 6.28 | 6.28 | qfq | 6,683,800 | 41,926,054 | 1.62% |
| 2023-11-03 | 6.28 | 6.33 | 6.16 | 6.18 | 6.18 | qfq | 7,416,092 | 46,115,164 | -1.44% |
| 2023-11-02 | 6.34 | 6.37 | 6.25 | 6.27 | 6.27 | qfq | 5,916,041 | 37,224,559 | -0.32% |
| 2023-11-01 | 6.29 | 6.38 | 6.22 | 6.29 | 6.29 | qfq | 9,681,073 | 60,860,181 | -0.79% |
| 2023-10-31 | 6.21 | 6.42 | 6.16 | 6.34 | 6.34 | qfq | 14,175,389 | 89,842,035 | 1.93% |
| 2023-10-30 | 6.04 | 6.25 | 6.00 | 6.22 | 6.22 | qfq | 13,662,503 | 84,018,062 | 2.64% |
| 2023-10-27 | 5.78 | 6.07 | 5.71 | 6.06 | 6.06 | qfq | 11,834,500 | 70,372,892 | 5.39% |
| 2023-10-26 | 5.63 | 5.78 | 5.63 | 5.75 | 5.75 | qfq | 4,165,766 | 23,823,226 | 1.05% |
| 2023-10-25 | 5.77 | 5.83 | 5.65 | 5.69 | 5.69 | qfq | 4,491,900 | 25,698,425 | -0.52% |
| 2023-10-24 | 5.57 | 5.74 | 5.54 | 5.72 | 5.72 | qfq | 4,680,400 | 26,520,954 | 2.69% |
| 2023-10-23 | 5.63 | 5.67 | 5.53 | 5.57 | 5.57 | qfq | 4,266,400 | 23,809,235 | -1.42% |
| 2023-10-20 | 5.70 | 5.73 | 5.64 | 5.65 | 5.65 | qfq | 3,415,300 | 19,390,634 | -0.53% |
| 2023-10-19 | 5.70 | 5.79 | 5.62 | 5.68 | 5.68 | qfq | 4,790,292 | 27,403,171 | -0.87% |
| 2023-10-18 | 5.81 | 5.86 | 5.71 | 5.73 | 5.73 | qfq | 4,766,500 | 27,463,125 | -2.39% |
| 2023-10-17 | 5.92 | 5.96 | 5.81 | 5.87 | 5.87 | qfq | 5,601,800 | 32,838,827 | -1.34% |
| 2023-10-16 | 6.01 | 6.07 | 5.91 | 5.95 | 5.95 | qfq | 8,759,300 | 52,408,746 | -0.50% |
| 2023-10-13 | 5.76 | 6.02 | 5.76 | 5.98 | 5.98 | qfq | 12,322,200 | 73,323,753 | 2.57% |
| 2023-10-12 | 5.80 | 5.85 | 5.75 | 5.83 | 5.83 | qfq | 6,216,900 | 36,029,382 | 1.75% |
| 2023-10-11 | 5.67 | 5.83 | 5.63 | 5.73 | 5.73 | qfq | 6,071,004 | 34,956,064 | 1.60% |
| 2023-10-10 | 5.66 | 5.69 | 5.62 | 5.64 | 5.64 | qfq | 3,750,304 | 21,166,419 | -0.35% |
| 2023-10-09 | 5.70 | 5.75 | 5.63 | 5.66 | 5.66 | qfq | 3,728,600 | 21,145,908 | -0.70% |
| 2023-09-28 | 5.72 | 5.74 | 5.65 | 5.70 | 5.70 | qfq | 4,275,414 | 24,374,971 | 0.00% |
| 2023-09-27 | 5.63 | 5.71 | 5.58 | 5.70 | 5.70 | qfq | 5,632,013 | 31,944,707 | 1.60% |
| 2023-09-26 | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | qfq | 3,571,500 | 20,073,189 | 0.00% |
| 2023-09-25 | 5.61 | 5.65 | 5.58 | 5.61 | 5.61 | qfq | 4,157,999 | 23,386,358 | 0.18% |
| 2023-09-22 | 5.57 | 5.61 | 5.47 | 5.60 | 5.60 | qfq | 6,311,099 | 34,980,718 | 0.90% |
| 2023-09-21 | 5.60 | 5.65 | 5.52 | 5.55 | 5.55 | qfq | 6,133,000 | 34,131,760 | -1.77% |
| 2023-09-20 | 5.58 | 5.69 | 5.56 | 5.65 | 5.65 | qfq | 6,453,000 | 36,307,048 | 1.25% |
| 2023-09-19 | 5.58 | 5.63 | 5.54 | 5.58 | 5.58 | qfq | 5,315,389 | 29,715,367 | 0.18% |
| 2023-09-18 | 5.57 | 5.62 | 5.50 | 5.57 | 5.57 | qfq | 5,298,372 | 29,432,265 | 0.54% |
| 2023-09-15 | 5.45 | 5.56 | 5.43 | 5.54 | 5.54 | qfq | 7,372,400 | 40,646,378 | 2.21% |
| 2023-09-14 | 5.43 | 5.49 | 5.36 | 5.42 | 5.42 | qfq | 4,901,798 | 26,612,766 | -0.18% |
| 2023-09-13 | 5.53 | 5.55 | 5.38 | 5.43 | 5.43 | qfq | 5,427,400 | 29,686,895 | -1.81% |
| 2023-09-12 | 5.46 | 5.57 | 5.42 | 5.53 | 5.53 | qfq | 7,592,647 | 41,897,338 | 0.91% |
| 2023-09-11 | 5.25 | 5.52 | 5.22 | 5.48 | 5.48 | qfq | 10,732,624 | 58,296,611 | 4.58% |
| 2023-09-08 | 5.22 | 5.30 | 5.21 | 5.24 | 5.24 | qfq | 2,699,500 | 14,163,910 | -0.19% |
| 2023-09-07 | 5.33 | 5.37 | 5.25 | 5.25 | 5.25 | qfq | 4,440,025 | 23,517,415 | -1.32% |
| 2023-09-06 | 5.35 | 5.40 | 5.28 | 5.32 | 5.32 | qfq | 3,641,960 | 19,377,089 | -0.75% |
| 2023-09-05 | 5.38 | 5.40 | 5.33 | 5.36 | 5.36 | qfq | 4,625,601 | 24,773,291 | -0.37% |
| 2023-09-04 | 5.40 | 5.42 | 5.34 | 5.38 | 5.38 | qfq | 4,268,900 | 22,911,574 | 0.00% |
| 2023-09-01 | 5.38 | 5.42 | 5.32 | 5.38 | 5.38 | qfq | 3,669,200 | 19,722,095 | 0.19% |
| 2023-08-31 | 5.30 | 5.40 | 5.22 | 5.37 | 5.37 | qfq | 6,618,159 | 35,129,950 | 0.75% |
| 2023-08-30 | 5.25 | 5.38 | 5.25 | 5.33 | 5.33 | qfq | 6,736,500 | 35,853,390 | 1.91% |
| 2023-08-29 | 5.09 | 5.24 | 5.07 | 5.23 | 5.23 | qfq | 6,380,000 | 33,040,901 | 2.55% |
| 2023-08-28 | 5.29 | 5.34 | 5.06 | 5.10 | 5.10 | qfq | 7,384,704 | 38,283,300 | 1.19% |
| 2023-08-25 | 5.08 | 5.17 | 5.01 | 5.04 | 5.04 | qfq | 4,737,000 | 24,124,789 | -0.98% |
| 2023-08-24 | 5.13 | 5.15 | 5.00 | 5.09 | 5.09 | qfq | 4,294,700 | 21,791,926 | -0.39% |
| 2023-08-23 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | qfq | 4,923,704 | 25,277,587 | -1.54% |
| 2023-08-22 | 5.35 | 5.35 | 5.10 | 5.19 | 5.19 | qfq | 8,093,504 | 42,007,104 | -2.26% |
| 2023-08-21 | 5.34 | 5.40 | 5.27 | 5.31 | 5.31 | qfq | 4,700,996 | 25,056,524 | -0.56% |
| 2023-08-18 | 5.49 | 5.53 | 5.33 | 5.34 | 5.34 | qfq | 7,020,298 | 37,913,036 | -3.26% |
| 2023-08-17 | 5.56 | 5.63 | 5.46 | 5.52 | 5.52 | qfq | 7,241,740 | 39,896,900 | -1.25% |
| 2023-08-16 | 5.54 | 5.68 | 5.52 | 5.59 | 5.59 | qfq | 8,380,839 | 47,108,306 | 0.36% |
| 2023-08-15 | 5.58 | 5.60 | 5.50 | 5.57 | 5.57 | qfq | 5,069,192 | 28,122,834 | 0.18% |
| 2023-08-14 | 5.58 | 5.65 | 5.52 | 5.56 | 5.56 | qfq | 5,992,492 | 33,336,622 | -0.18% |
| 2023-08-11 | 5.60 | 5.65 | 5.54 | 5.57 | 5.57 | qfq | 5,864,293 | 32,847,281 | 0.18% |
| 2023-08-10 | 5.62 | 5.65 | 5.53 | 5.56 | 5.56 | qfq | 4,826,600 | 26,842,722 | -0.36% |
| 2023-08-09 | 5.48 | 5.61 | 5.42 | 5.58 | 5.58 | qfq | 7,385,800 | 40,963,409 | 2.39% |
| 2023-08-08 | 5.41 | 5.49 | 5.35 | 5.45 | 5.45 | qfq | 4,317,855 | 23,403,028 | 0.93% |
| 2023-08-07 | 5.51 | 5.51 | 5.39 | 5.40 | 5.40 | qfq | 5,182,200 | 28,047,747 | -2.00% |
| 2023-08-04 | 5.56 | 5.66 | 5.51 | 5.51 | 5.51 | qfq | 4,286,463 | 23,812,296 | -1.08% |
| 2023-08-03 | 5.50 | 5.58 | 5.48 | 5.57 | 5.57 | qfq | 4,505,899 | 24,983,585 | 1.27% |
| 2023-08-02 | 5.54 | 5.55 | 5.46 | 5.50 | 5.50 | qfq | 3,879,700 | 21,354,637 | -0.54% |
| 2023-08-01 | 5.55 | 5.60 | 5.52 | 5.53 | 5.53 | qfq | 4,842,599 | 26,896,272 | -0.36% |
| 2023-07-31 | 5.58 | 5.59 | 5.53 | 5.55 | 5.55 | qfq | 5,014,000 | 27,849,706 | 0.00% |
| 2023-07-28 | 5.49 | 5.56 | 5.46 | 5.55 | 5.55 | qfq | 4,776,200 | 26,339,196 | 0.73% |
| 2023-07-27 | 5.49 | 5.54 | 5.48 | 5.51 | 5.51 | qfq | 4,254,378 | 23,448,262 | 0.55% |
| 2023-07-26 | 5.46 | 5.51 | 5.43 | 5.48 | 5.48 | qfq | 3,929,598 | 21,523,341 | 0.37% |
| 2023-07-25 | 5.45 | 5.49 | 5.41 | 5.46 | 5.46 | qfq | 4,141,298 | 22,547,862 | 0.74% |
| 2023-07-24 | 5.39 | 5.45 | 5.35 | 5.42 | 5.42 | qfq | 4,193,600 | 22,749,943 | 0.93% |
| 2023-07-21 | 5.32 | 5.45 | 5.28 | 5.37 | 5.37 | qfq | 5,256,000 | 28,317,122 | 0.94% |
| 2023-07-20 | 5.36 | 5.39 | 5.31 | 5.32 | 5.32 | qfq | 3,800,500 | 20,357,706 | -0.75% |
| 2023-07-19 | 5.36 | 5.40 | 5.34 | 5.36 | 5.36 | qfq | 2,807,368 | 15,057,944 | -0.19% |
| 2023-07-18 | 5.37 | 5.38 | 5.32 | 5.37 | 5.37 | qfq | 2,341,500 | 12,546,314 | 0.19% |